Premium
Amundi Msci Uk (FT1K)
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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 1152.3 | -5.9 | -0.51 | 1152.3 | 1152.3 | 1152.3 | 8 |
| 1736271000 | 1158.2 | -7.8 | -0.67 | 1162.4 | 1162.4 | 1158.2 | 9197 |
| 1736184600 | 1166 | 5.8 | 0.50 | 1166 | 1166 | 1166 | 55 |
| 1735925400 | 1160.2 | -6.1 | -0.52 | 1160.2 | 1160.2 | 1160.2 | 0 |
| 1735839000 | 1166.3 | 12.7 | 1.10 | 1166.3 | 1166.3 | 1166.3 | 539 |
| 1735666200 | 1153.6 | 0 | 0.00 | 1153.6 | 1153.6 | 1153.6 | 8 |
| 1735579800 | 1153.6 | -5.1 | -0.44 | 1154.8 | 1154.8 | 1153.6 | 2170 |
| 1735320600 | 1158.7 | 3.3 | 0.29 | 1158.7 | 1158.7 | 1158.7 | 60 |
| 1735061400 | 1155.4 | 0 | 0.00 | 1155.4 | 1155.4 | 1155.4 | 0 |
| 1734975000 | 1155.4 | -0.6 | -0.05 | 1155.4 | 1155.4 | 1155.4 | 926 |
| 1734715800 | 1156 | 1.2 | 0.10 | 1156 | 1156 | 1156 | 0 |
| 1734629400 | 1154.8 | -17.7 | -1.51 | 1154.8 | 1154.8 | 1154.8 | 100006 |
| 1734543000 | 1172.5 | 2 | 0.17 | 1172.4 | 1172.5 | 1172.4 | 4555 |
| 1734456600 | 1170.5 | -11 | -0.93 | 1175.4 | 1175.4 | 1170.5 | 10795 |
| 1734370200 | 1181.5 | -4 | -0.34 | 1181.5 | 1181.5 | 1181.5 | 0 |
| 1734111000 | 1185.5 | -2.5 | -0.21 | 1185.5 | 1185.5 | 1185.5 | 5221 |
| 1734024600 | 1188 | -1.7 | -0.14 | 1188.8 | 1188.8 | 1188 | 5000 |
| 1733938200 | 1189.7 | 6.6 | 0.56 | 1181 | 1189.7 | 1181 | 16480 |
| 1733851800 | 1183.1 | -10 | -0.84 | 1183.8 | 1184 | 1183.1 | 17276 |
| 1733765400 | 1193.1 | 2.4 | 0.20 | 1192.4 | 1193.1 | 1192.4 | 8964 |
| 1733506200 | 1190.7 | -2.6 | -0.22 | 1190.7 | 1190.7 | 1190.7 | 0 |
| 1733419800 | 1193.3 | -1.9 | -0.16 | 1191.4 | 1193.3 | 1191.4 | 9833 |
| 1733333400 | 1195.2 | 2.6 | 0.22 | 1192 | 1195.2 | 1192 | 745 |
| 1733247000 | 1192.6 | 5.8 | 0.49 | 1190.8 | 1192.6 | 1190.8 | 1512 |
| 1733160600 | 1186.8 | 3.3 | 0.28 | 1187.4 | 1187.4 | 1186.8 | 1872 |
| 1732901400 | 1183.5 | 1.6 | 0.14 | 1183.5 | 1183.5 | 1183.5 | 0 |
| 1732815000 | 1181.9 | 0 | 0.00 | 1185.8 | 1185.8 | 1181.9 | 506 |
| 1732728600 | 1181.9 | 3.4 | 0.29 | 1180 | 1183.8 | 1180 | 6771 |
| 1732642200 | 1178.5 | -8.8 | -0.74 | 1178.5 | 1178.5 | 1178.5 | 0 |
| 1732555800 | 1187.3 | 10 | 0.85 | 1183.8 | 1187.3 | 1179 | 2076 |
| 1732296600 | 1177.3 | 16.8 | 1.45 | 1177.4 | 1179.2 | 1177.3 | 9765 |
| 1732210200 | 1160.5 | 7.7 | 0.67 | 1157 | 1160.5 | 1157 | 22250 |
| 1732123800 | 1152.8 | -6.2 | -0.53 | 1152.8 | 1152.8 | 1152.8 | 3031 |
| 1732037400 | 1159 | -1.3 | -0.11 | 1156.4 | 1159 | 1153.4 | 16748 |
| 1731951000 | 1160.3 | -0.6 | -0.05 | 1162.4 | 1162.4 | 1158.4 | 43828 |
| 1731691800 | 1160.9 | -1.8 | -0.15 | 1159.4 | 1162 | 1159.4 | 7654 |
| 1731605400 | 1162.7 | 7.9 | 0.68 | 1161.6 | 1163.2 | 1161.6 | 1331 |
| 1731519000 | 1154.8 | -4.2 | -0.36 | 1161 | 1161 | 1154.8 | 4747 |
| 1731432600 | 1159 | -6.6 | -0.57 | 1166.2 | 1166.8 | 1159 | 36849 |
| 1731346200 | 1165.6 | 12 | 1.04 | 1165.6 | 1165.6 | 1165.6 | 85 |
| 1731087000 | 1153.6 | -9.3 | -0.80 | 1155 | 1155 | 1153.6 | 600 |
| 1731000600 | 1162.9 | -1.4 | -0.12 | 1162.9 | 1162.9 | 1162.9 | 0 |
| 1730914200 | 1164.3 | -3.8 | -0.33 | 1183 | 1183 | 1164.3 | 7378 |
| 1730827800 | 1168.1 | -0.7 | -0.06 | 1167.6 | 1168.1 | 1167.6 | 4087 |
| 1730741400 | 1168.8 | 0.8 | 0.07 | 1168.8 | 1168.8 | 1168.8 | 963 |
| 1730482200 | 1168 | 14.3 | 1.24 | 1168 | 1168 | 1168 | 994 |
| 1730395800 | 1153.7 | -25.7 | -2.18 | 1157.8 | 1157.8 | 1148.2 | 36509 |
| 1730309400 | 1179.4 | -1.2 | -0.10 | 1178.6 | 1179.4 | 1178.6 | 5076 |
| 1730223000 | 1180.6 | -13 | -1.09 | 1180.4 | 1180.6 | 1179.8 | 18698 |
| 1730136600 | 1193.6 | 8.5 | 0.72 | 1193.6 | 1193.6 | 1193.6 | 859 |
| 1729873800 | 1185.1 | -9.4 | -0.79 | 1185.1 | 1185.1 | 1185.1 | 0 |
| 1729787400 | 1194.5 | -0.8 | -0.07 | 1194.5 | 1194.5 | 1194.5 | 0 |
| 1729701000 | 1195.3 | -6.2 | -0.52 | 1195.3 | 1195.3 | 1195.3 | 3601 |
| 1729614600 | 1201.5 | -3 | -0.25 | 1192.4 | 1201.5 | 1192.4 | 6247 |
| 1729528200 | 1204.5 | -6.6 | -0.54 | 1207.8 | 1207.8 | 1204.5 | 509 |
| 1729269000 | 1211.1 | -5.7 | -0.47 | 1211.1 | 1211.1 | 1211.1 | 273 |
| 1729182600 | 1216.8 | 8.9 | 0.74 | 1216.8 | 1216.8 | 1216.8 | 0 |
| 1729096200 | 1207.9 | 13.2 | 1.10 | 1207.9 | 1207.9 | 1207.9 | 1986 |
| 1729009800 | 1194.7 | 3.6 | 0.30 | 1194.7 | 1194.7 | 1194.7 | 0 |
| 1728923400 | 1191.1 | 2.2 | 0.19 | 1191.1 | 1191.1 | 1191.1 | 0 |
| 1728664200 | 1188.9 | 4.4 | 0.37 | 1188.9 | 1188.9 | 1188.9 | 0 |
| 1728577800 | 1184.5 | -2.9 | -0.24 | 1184.4 | 1185.2 | 1184.4 | 2810 |
| 1728491400 | 1187.4 | 11.3 | 0.96 | 1183.2 | 1187.4 | 1183.2 | 2642 |
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
