Premium
Ish Mscieur (FSEU)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 843.3 | -0.1 | -0.01 | 845.4 | 846.85 | 842.6 | 39283 |
| 1738258200 | 843.4 | 4.4 | 0.52 | 843.4 | 843.4 | 843.4 | 590 |
| 1738171800 | 839 | 2.7 | 0.32 | 839 | 839 | 839 | 9552 |
| 1738085400 | 836.3 | -0.4 | -0.05 | 837.2 | 839.45 | 834.7 | 59 |
| 1737999000 | 836.7 | 1.1 | 0.13 | 831.5 | 837.65 | 829.15 | 3 |
| 1737739800 | 835.6 | -1.4 | -0.17 | 835.6 | 835.6 | 835.6 | 627 |
| 1737653400 | 837 | 1.6 | 0.19 | 834.2 | 837.05 | 833.5 | 5127 |
| 1737567000 | 835.4 | 2.2 | 0.26 | 838.2 | 838.2 | 833.9 | 18584 |
| 1737480600 | 833.2 | 2.35 | 0.28 | 833.2 | 833.2 | 833.2 | 787 |
| 1737394200 | 830.85 | 3.7 | 0.45 | 829.4 | 833.75 | 827.75 | 634 |
| 1737135000 | 827.15 | 7.15 | 0.87 | 827.15 | 827.15 | 827.15 | 123 |
| 1737048600 | 820 | 4.1 | 0.50 | 820 | 820 | 820 | 3442 |
| 1736962200 | 815.9 | 10.1 | 1.25 | 815.9 | 815.9 | 815.9 | 1862 |
| 1736875800 | 805.8 | 4 | 0.50 | 805.6 | 811.15 | 805.45 | 737 |
| 1736789400 | 801.8 | -4.95 | -0.61 | 803.6 | 804.15 | 799.95 | 4965 |
| 1736530200 | 806.75 | -4.1 | -0.51 | 809.1 | 812.05 | 805.45 | 2964 |
| 1736443800 | 810.85 | 5.85 | 0.73 | 810.85 | 810.85 | 810.85 | 5435 |
| 1736357400 | 805 | 6.4 | 0.80 | 802.5 | 806.05 | 800.4 | 2588 |
| 1736271000 | 798.6 | -0.75 | -0.09 | 800.1 | 800.25 | 795.95 | 50 |
| 1736184600 | 799.35 | 8 | 1.01 | 792.1 | 799.4 | 790.6 | 17347 |
| 1735925400 | 791.35 | -4.1 | -0.52 | 794.5 | 795.65 | 790.75 | 366 |
| 1735839000 | 795.45 | 4.95 | 0.63 | 794.9 | 797.6 | 788.85 | 4818 |
| 1735666200 | 790.5 | 3.5 | 0.44 | 789.1 | 791.3 | 786.55 | 1825 |
| 1735579800 | 787 | -2.45 | -0.31 | 789.8 | 791.35 | 784.8 | 275 |
| 1735320600 | 789.45 | 3.95 | 0.50 | 789.45 | 789.45 | 789.45 | 47 |
| 1735061400 | 785.5 | 0 | 0.00 | 785.5 | 785.5 | 785.5 | 3191 |
| 1734975000 | 785.5 | 3.1 | 0.40 | 782.1 | 788.05 | 780.4 | 1517 |
| 1734715800 | 782.4 | -2.85 | -0.36 | 777.4 | 784.25 | 774.15 | 9267 |
| 1734629400 | 785.25 | -9.5 | -1.20 | 785 | 785.8 | 785 | 2613 |
| 1734543000 | 794.75 | 0.2 | 0.03 | 794.75 | 794.75 | 794.75 | 4537 |
| 1734456600 | 794.55 | -7.2 | -0.90 | 797.7 | 797.7 | 793.8 | 2057 |
| 1734370200 | 801.75 | -3.95 | -0.49 | 808.7 | 808.7 | 800.85 | 3824 |
| 1734111000 | 805.7 | 0.95 | 0.12 | 805.7 | 805.7 | 805.7 | 505 |
| 1734024600 | 804.75 | 0.45 | 0.06 | 804.75 | 804.75 | 804.75 | 630 |
| 1733938200 | 804.3 | -0.3 | -0.04 | 804.3 | 804.3 | 804.3 | 9623 |
| 1733851800 | 804.6 | -5.2 | -0.64 | 806.9 | 807.55 | 804.6 | 191116 |
| 1733765400 | 809.8 | -5.55 | -0.68 | 814.7 | 814.7 | 809.3 | 8112 |
| 1733506200 | 815.35 | 0.75 | 0.09 | 815.35 | 815.35 | 815.35 | 513 |
| 1733419800 | 814.6 | 5.9 | 0.73 | 811.4 | 814.9 | 809.05 | 7853 |
| 1733333400 | 808.7 | 0.8 | 0.10 | 808.7 | 808.7 | 808.7 | 3988 |
| 1733247000 | 807.9 | 5.8 | 0.72 | 805.9 | 808.75 | 805.25 | 509 |
| 1733160600 | 802.1 | 2.45 | 0.31 | 798.2 | 804.1 | 796.45 | 886 |
| 1732901400 | 799.65 | -0.5 | -0.06 | 798.6 | 800.45 | 796.45 | 1907 |
| 1732815000 | 800.15 | 1.65 | 0.21 | 800.15 | 800.15 | 800.15 | 794 |
| 1732728600 | 798.5 | -2.3 | -0.29 | 799.1 | 801.25 | 795.4 | 12362 |
| 1732642200 | 800.8 | -4.9 | -0.61 | 800.8 | 800.8 | 800.8 | 11831 |
| 1732555800 | 805.7 | 4.75 | 0.59 | 805.5 | 807.1 | 802.85 | 953 |
| 1732296600 | 800.95 | 7.6 | 0.96 | 800.95 | 800.95 | 800.95 | 13240 |
| 1732210200 | 793.35 | 3.2 | 0.40 | 789.8 | 794.35 | 787.3 | 6100 |
| 1732123800 | 790.15 | -2 | -0.25 | 790.15 | 790.15 | 790.15 | 29979 |
| 1732037400 | 792.15 | -1.45 | -0.18 | 795.8 | 796.1 | 784.9 | 492 |
| 1731951000 | 793.6 | 1 | 0.13 | 794.5 | 794.8 | 790.45 | 1436 |
| 1731691800 | 792.6 | -4 | -0.50 | 792.6 | 792.6 | 792.6 | 2638 |
| 1731605400 | 796.6 | 6.85 | 0.87 | 796.6 | 796.6 | 796.6 | 1747 |
| 1731519000 | 789.75 | -2.3 | -0.29 | 794.9 | 796.4 | 779.25 | 2550 |
| 1731432600 | 792.05 | -10.35 | -1.29 | 796.9 | 797.3 | 791.5 | 3774 |
| 1731346200 | 802.4 | 6.3 | 0.79 | 804 | 804.5 | 801.55 | 5698 |
| 1731087000 | 796.1 | -3.35 | -0.42 | 796.1 | 796.1 | 796.1 | 11041 |
| 1731000600 | 799.45 | 5.85 | 0.74 | 799.45 | 799.45 | 799.45 | 5466 |
| 1730914200 | 793.6 | -9 | -1.12 | 793.6 | 793.6 | 793.6 | 6528 |
| 1730827800 | 802.6 | 2.05 | 0.26 | 797.3 | 802.95 | 797.3 | 13950 |
| 1730741400 | 800.55 | 0.1 | 0.01 | 804.7 | 804.7 | 798.75 | 18029 |
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
