Premium
Ivz A Shr Esg A (FASA)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5315 | 27 | 0.51 | 5315 | 5315 | 5315 | 0 |
| 1735061400 | 5288 | 0 | 0.00 | 5288 | 5288 | 5288 | 0 |
| 1734975000 | 5288 | 2.5 | 0.05 | 5288 | 5288 | 5288 | 0 |
| 1734715800 | 5285.5 | -9.5 | -0.18 | 5225 | 5297 | 5225 | 60 |
| 1734629400 | 5295 | -62.5 | -1.17 | 5295 | 5295 | 5295 | 0 |
| 1734543000 | 5357.5 | 0 | 0.00 | 5357.5 | 5357.5 | 5357.5 | 0 |
| 1734456600 | 5357.5 | -48.5 | -0.90 | 5357.5 | 5357.5 | 5357.5 | 0 |
| 1734370200 | 5406 | -20.5 | -0.38 | 5406 | 5406 | 5406 | 0 |
| 1734111000 | 5426.5 | -6 | -0.11 | 5439 | 5455.5 | 5418.5 | 4505 |
| 1734024600 | 5432.5 | 14 | 0.26 | 5432.5 | 5432.5 | 5432.5 | 0 |
| 1733938200 | 5418.5 | 21.5 | 0.40 | 5380 | 5494 | 5379.5 | 3165 |
| 1733851800 | 5397 | -38.5 | -0.71 | 5395 | 5407 | 5395 | 892 |
| 1733765400 | 5435.5 | 29 | 0.54 | 5435.5 | 5435.5 | 5435.5 | 678 |
| 1733506200 | 5406.5 | -18 | -0.33 | 5406.5 | 5406.5 | 5406.5 | 0 |
| 1733419800 | 5424.5 | 20.5 | 0.38 | 5413 | 5428.5 | 5412 | 125 |
| 1733333400 | 5404 | -15.5 | -0.29 | 5404 | 5404 | 5404 | 0 |
| 1733247000 | 5419.5 | 28 | 0.52 | 5427 | 5448 | 5410.5 | 781 |
| 1733160600 | 5391.5 | 6 | 0.11 | 5391.5 | 5391.5 | 5391.5 | 0 |
| 1732901400 | 5385.5 | 6 | 0.11 | 5373 | 5391.5 | 5373 | 1817 |
| 1732815000 | 5379.5 | 2 | 0.04 | 5397 | 5404.5 | 5372 | 5 |
| 1732728600 | 5377.5 | 6 | 0.11 | 5358 | 5392.5 | 5340 | 4782 |
| 1732642200 | 5371.5 | -32.5 | -0.60 | 5371.5 | 5371.5 | 5371.5 | 370 |
| 1732555800 | 5404 | 30.5 | 0.57 | 5404 | 5404 | 5404 | 0 |
| 1732296600 | 5373.5 | 73 | 1.38 | 5373.5 | 5373.5 | 5373.5 | 0 |
| 1732210200 | 5300.5 | 44 | 0.84 | 5300.5 | 5300.5 | 5300.5 | 103 |
| 1732123800 | 5256.5 | 3.5 | 0.07 | 5286 | 5323.5 | 5251.5 | 4634 |
| 1732037400 | 5253 | -7 | -0.13 | 5253 | 5253 | 5253 | 0 |
| 1731951000 | 5260 | 20 | 0.38 | 5260 | 5260 | 5260 | 0 |
| 1731691800 | 5240 | -3 | -0.06 | 5240 | 5240 | 5240 | 850 |
| 1731605400 | 5243 | 38.5 | 0.74 | 5243 | 5243 | 5243 | 0 |
| 1731519000 | 5204.5 | -6.5 | -0.12 | 5204.5 | 5204.5 | 5204.5 | 0 |
| 1731432600 | 5211 | -74 | -1.40 | 5233 | 5237 | 5209.5 | 1200 |
| 1731346200 | 5285 | 56 | 1.07 | 5289 | 5306.5 | 5284 | 550 |
| 1731087000 | 5229 | -46 | -0.87 | 5273 | 5277 | 5223 | 2230 |
| 1731000600 | 5275 | -3 | -0.06 | 5275 | 5275 | 5275 | 0 |
| 1730914200 | 5278 | -26 | -0.49 | 5274 | 5293.5 | 5271 | 3090 |
| 1730827800 | 5304 | -12 | -0.23 | 5304 | 5304 | 5304 | 125 |
| 1730741400 | 5316 | 13 | 0.25 | 5316 | 5316 | 5316 | 0 |
| 1730482200 | 5303 | 63.5 | 1.21 | 5303 | 5303 | 5303 | 0 |
| 1730395800 | 5239.5 | -48.5 | -0.92 | 5239.5 | 5239.5 | 5239.5 | 0 |
| 1730309400 | 5288 | -39.5 | -0.74 | 5288 | 5288 | 5288 | 0 |
| 1730223000 | 5327.5 | -57 | -1.06 | 5327.5 | 5327.5 | 5327.5 | 926 |
| 1730136600 | 5384.5 | 18.5 | 0.34 | 5384.5 | 5384.5 | 5384.5 | 0 |
| 1729873800 | 5366 | -36.5 | -0.68 | 5373 | 5378.5 | 5364 | 700 |
| 1729787400 | 5402.5 | 24 | 0.45 | 5370 | 5444 | 5370 | 14052 |
| 1729701000 | 5378.5 | -32.5 | -0.60 | 5411 | 5428 | 5376.5 | 700 |
| 1729614600 | 5411 | -14.5 | -0.27 | 5407 | 5416 | 5405 | 979 |
| 1729528200 | 5425.5 | -28.5 | -0.52 | 5429 | 5475 | 5423 | 10197 |
| 1729269000 | 5454 | -23 | -0.42 | 5421 | 5475.5 | 5410.5 | 11555 |
| 1729182600 | 5477 | 43.5 | 0.80 | 5447 | 5489 | 5409 | 12820 |
| 1729096200 | 5433.5 | 57 | 1.06 | 5433.5 | 5433.5 | 5433.5 | 0 |
| 1729009800 | 5376.5 | -16 | -0.30 | 5376.5 | 5376.5 | 5376.5 | 59 |
| 1728923400 | 5392.5 | 11.5 | 0.21 | 5369 | 5399 | 5360 | 111 |
| 1728664200 | 5381 | 13 | 0.24 | 5381 | 5381 | 5381 | 0 |
| 1728577800 | 5368 | 2.5 | 0.05 | 5368 | 5368 | 5368 | 0 |
| 1728491400 | 5365.5 | 36.5 | 0.68 | 5351 | 5369 | 5333.5 | 100 |
| 1728405000 | 5329 | -57.5 | -1.07 | 5339 | 5350 | 5320.5 | 699 |
| 1728318600 | 5386.5 | 13 | 0.24 | 5386.5 | 5386.5 | 5386.5 | 0 |
| 1728059400 | 5373.5 | 19.5 | 0.36 | 5373.5 | 5373.5 | 5373.5 | 0 |
| 1727973000 | 5354 | -24 | -0.45 | 5367 | 5373.5 | 5336.5 | 278 |
| 1727886600 | 5378 | -4.5 | -0.08 | 5378 | 5378 | 5378 | 0 |
| 1727800200 | 5382.5 | 6 | 0.11 | 5404 | 5412 | 5358.5 | 36 |
| 1727713800 | 5376.5 | -66 | -1.21 | 5428 | 5428 | 5373 | 784 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
