Premium
Fid Sgc Bd Mfgh (FSMP)
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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4.88625 | 0 | 0.07 | 4.88625 | 4.88625 | 4.88625 | 0 |
| 1734370200 | 4.883 | -0 | -0.08 | 4.883 | 4.883 | 4.883 | 0 |
| 1734111000 | 4.88675 | -0.02 | -0.42 | 4.88675 | 4.88675 | 4.88675 | 0 |
| 1734024600 | 4.9075 | -0.02 | -0.35 | 4.9075 | 4.9075 | 4.9075 | 0 |
| 1733938200 | 4.9245 | 0 | 0.10 | 4.9245 | 4.9245 | 4.9245 | 0 |
| 1733851800 | 4.9195 | -0.01 | -0.11 | 4.9195 | 4.9195 | 4.9195 | 0 |
| 1733765400 | 4.92475 | -0 | -0.04 | 4.92475 | 4.92475 | 4.92475 | 527791 |
| 1733506200 | 4.9265 | 0.01 | 0.13 | 4.9265 | 4.9265 | 4.9265 | 0 |
| 1733419800 | 4.92025 | -0 | -0.01 | 4.92025 | 4.92025 | 4.92025 | 0 |
| 1733333400 | 4.92075 | 0.01 | 0.14 | 4.92075 | 4.92075 | 4.92075 | 24520 |
| 1733247000 | 4.91375 | -0 | -0.10 | 4.91375 | 4.91375 | 4.91375 | 0 |
| 1733160600 | 4.9185 | 0.01 | 0.24 | 4.9225 | 4.9269999 | 4.90425 | 2002 |
| 1732901400 | 4.9065 | 0.01 | 0.24 | 4.9065 | 4.9065 | 4.9065 | 0 |
| 1732815000 | 4.89475 | 0.02 | 0.31 | 4.8869999 | 4.89975 | 4.8755 | 150 |
| 1732728600 | 4.8795 | 0.01 | 0.23 | 4.8795 | 4.8795 | 4.8795 | 0 |
| 1732642200 | 4.86825 | -0.01 | -0.11 | 4.86825 | 4.86825 | 4.86825 | 0 |
| 1732555800 | 4.8735 | 0.04 | 0.87 | 4.8735 | 4.8735 | 4.8735 | 0 |
| 1732296600 | 4.8315 | -0.01 | -0.15 | 4.829 | 4.8404999 | 4.829 | 607 |
| 1732210200 | 4.839 | -0 | -0.05 | 4.839 | 4.839 | 4.839 | 9172 |
| 1732123800 | 4.8412499 | -0.01 | -0.10 | 4.8412499 | 4.8412499 | 4.8412499 | 0 |
| 1732037400 | 4.84625 | 0.01 | 0.27 | 4.84625 | 4.84625 | 4.84625 | 0 |
| 1731951000 | 4.8332499 | 0 | 0.10 | 4.8332499 | 4.8332499 | 4.8332499 | 0 |
| 1731691800 | 4.8285 | -0.02 | -0.31 | 4.8285 | 4.8285 | 4.8285 | 0 |
| 1731605400 | 4.84375 | 0 | 0.04 | 4.84375 | 4.84375 | 4.84375 | 0 |
| 1731519000 | 4.842 | -0.01 | -0.21 | 4.842 | 4.842 | 4.842 | 0 |
| 1731432600 | 4.852 | -0.02 | -0.44 | 4.865 | 4.878 | 4.8477499 | 2966 |
| 1731346200 | 4.87325 | 0.01 | 0.12 | 4.87325 | 4.87325 | 4.87325 | 0 |
| 1731087000 | 4.86725 | 0.01 | 0.29 | 4.86725 | 4.86725 | 4.86725 | 0 |
| 1731000600 | 4.853 | 0.01 | 0.26 | 4.853 | 4.853 | 4.853 | 437673 |
| 1730914200 | 4.84025 | 0.01 | 0.23 | 4.835 | 4.85025 | 4.825 | 476 |
| 1730827800 | 4.829 | -0 | -0.06 | 4.829 | 4.829 | 4.829 | 0 |
| 1730741400 | 4.832 | 0 | 0.10 | 4.837 | 4.8495 | 4.832 | 4742 |
| 1730482200 | 4.82725 | -0.01 | -0.18 | 4.82725 | 4.82725 | 4.82725 | 0 |
| 1730395800 | 4.836 | -0.01 | -0.26 | 4.836 | 4.836 | 4.836 | 366299 |
| 1730309400 | 4.8484999 | 0.01 | 0.18 | 4.8484999 | 4.8484999 | 4.8484999 | 0 |
| 1730223000 | 4.83975 | -0.01 | -0.17 | 4.84 | 4.8412499 | 4.83575 | 402 |
| 1730136600 | 4.848 | -0.01 | -0.30 | 4.848 | 4.848 | 4.848 | 0 |
| 1729873800 | 4.8625 | -0 | -0.03 | 4.8625 | 4.8625 | 4.8625 | 0 |
| 1729787400 | 4.8637499 | 0.01 | 0.15 | 4.8637499 | 4.8637499 | 4.8637499 | 0 |
| 1729701000 | 4.8564999 | -0 | -0.02 | 4.8564999 | 4.8564999 | 4.8564999 | 0 |
| 1729614600 | 4.8575 | -0.01 | -0.27 | 4.8575 | 4.8575 | 4.8575 | 70906 |
| 1729528200 | 4.8705 | -0.04 | -0.74 | 4.8705 | 4.8705 | 4.8705 | 0 |
| 1729269000 | 4.907 | 0 | 0.03 | 4.907 | 4.907 | 4.907 | 0 |
| 1729182600 | 4.90575 | -0.02 | -0.34 | 4.90575 | 4.90575 | 4.90575 | 0 |
| 1729096200 | 4.92225 | 0.02 | 0.35 | 4.92225 | 4.92225 | 4.92225 | 0 |
| 1729009800 | 4.90525 | 0.02 | 0.38 | 4.9075 | 4.9095 | 4.89825 | 2692 |
| 1728923400 | 4.8865 | -0 | -0.01 | 4.8865 | 4.8865 | 4.8865 | 0 |
| 1728664200 | 4.8869999 | -0 | -0.06 | 4.8869999 | 4.8869999 | 4.8869999 | 0 |
| 1728577800 | 4.89 | 0 | 0.06 | 4.89 | 4.89 | 4.89 | 0 |
| 1728491400 | 4.8869999 | 0.01 | 0.11 | 4.8869999 | 4.8869999 | 4.8869999 | 0 |
| 1728405000 | 4.8815 | -0.01 | -0.25 | 4.9045 | 4.9045 | 4.87525 | 6382 |
| 1728318600 | 4.8935 | -0.02 | -0.32 | 4.8935 | 4.8935 | 4.8935 | 0 |
| 1728059400 | 4.90925 | -0.03 | -0.56 | 4.90925 | 4.90925 | 4.90925 | 0 |
| 1727973000 | 4.937 | -0 | -0.04 | 4.9285 | 4.94925 | 4.92775 | 6011 |
| 1727886600 | 4.93875 | -0.01 | -0.19 | 4.93875 | 4.93875 | 4.93875 | 3527 |
| 1727800200 | 4.948 | 0.01 | 0.20 | 4.954 | 4.96125 | 4.947 | 3637 |
| 1727713800 | 4.938 | -0.02 | -0.32 | 4.938 | 4.938 | 4.938 | 0 |
| 1727454600 | 4.95375 | 0.02 | 0.39 | 4.952 | 4.95375 | 4.952 | 420 |
| 1727368200 | 4.9345 | 0 | 0.02 | 4.9345 | 4.9345 | 4.9345 | 0 |
| 1727281800 | 4.9335 | -0.01 | -0.14 | 4.9335 | 4.9335 | 4.9335 | 0 |
| 1727195400 | 4.94025 | -0.02 | -0.31 | 4.94025 | 4.94025 | 4.94025 | 173472 |
| 1727109000 | 4.9555 | 0 | 0.01 | 4.9555 | 4.9555 | 4.9555 | 0 |
| 1726849800 | 4.95525 | 0.01 | 0.15 | 4.95525 | 4.95525 | 4.95525 | 0 |
| 1726763400 | 4.948 | 0.02 | 0.41 | 4.9605 | 4.9645 | 4.94775 | 401 |
| 1726677000 | 4.92775 | -0.01 | -0.29 | 4.92775 | 4.92775 | 4.92775 | 0 |
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
