Premium
Sp Ftse Con � H (GCVG)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 33.085 | 0.19 | 0.58 | 33.085 | 33.085 | 33.085 | 0 |
| 1739554200 | 32.895 | 0.09 | 0.27 | 32.845 | 32.9225 | 32.81 | 61 |
| 1739467800 | 32.805 | 0.24 | 0.74 | 32.805 | 32.805 | 32.805 | 0 |
| 1739381400 | 32.564999 | -0.16 | -0.49 | 32.564999 | 32.564999 | 32.564999 | 0 |
| 1739295000 | 32.725 | 0.04 | 0.12 | 32.75 | 32.75 | 32.65 | 291 |
| 1739208600 | 32.685 | 0.02 | 0.05 | 32.705 | 32.705 | 32.5625 | 184 |
| 1738949400 | 32.67 | 0.05 | 0.17 | 32.67 | 32.67 | 32.67 | 0 |
| 1738863000 | 32.615 | 0.21 | 0.63 | 32.615 | 32.615 | 32.615 | 361 |
| 1738776600 | 32.409999 | 0.02 | 0.05 | 32.409999 | 32.409999 | 32.409999 | 1588 |
| 1738690200 | 32.3925 | 0.15 | 0.46 | 32.3925 | 32.3925 | 32.3925 | 784 |
| 1738603800 | 32.244999 | -0.35 | -1.08 | 32.29 | 32.29 | 32.0525 | 38 |
| 1738344600 | 32.597499 | 0.13 | 0.39 | 32.597499 | 32.597499 | 32.597499 | 0 |
| 1738258200 | 32.47 | 0.12 | 0.38 | 32.47 | 32.47 | 32.47 | 0 |
| 1738171800 | 32.347499 | 0.04 | 0.12 | 32.347499 | 32.347499 | 32.347499 | 0 |
| 1738085400 | 32.31 | 0.18 | 0.54 | 32.31 | 32.31 | 32.31 | 0 |
| 1737999000 | 32.134999 | -0.18 | -0.54 | 32.049999 | 32.155 | 31.82 | 665 |
| 1737739800 | 32.31 | 0.12 | 0.37 | 32.31 | 32.31 | 32.31 | 0 |
| 1737653400 | 32.189999 | -0.08 | -0.26 | 32.189999 | 32.189999 | 32.189999 | 0 |
| 1737567000 | 32.2725 | 0.15 | 0.45 | 32.25 | 32.325 | 32.215 | 291 |
| 1737480600 | 32.127499 | -0.01 | -0.02 | 32.04 | 32.174999 | 32.04 | 56 |
| 1737394200 | 32.134999 | 0.14 | 0.45 | 32.09 | 32.21 | 31.8825 | 1907 |
| 1737135000 | 31.99 | 0.22 | 0.70 | 31.99 | 31.99 | 31.99 | 0 |
| 1737048600 | 31.7675 | -0.05 | -0.14 | 31.795 | 31.795 | 31.68 | 230 |
| 1736962200 | 31.8125 | 0.2 | 0.65 | 31.8125 | 31.8125 | 31.8125 | 0 |
| 1736875800 | 31.6075 | 0.19 | 0.60 | 31.645 | 31.6875 | 31.5225 | 214 |
| 1736789400 | 31.42 | -0.11 | -0.36 | 31.485 | 31.53 | 31.375 | 291 |
| 1736530200 | 31.5325 | -0.22 | -0.69 | 31.67 | 31.7625 | 31.45 | 177 |
| 1736443800 | 31.75 | 0 | 0.01 | 31.75 | 31.75 | 31.75 | 0 |
| 1736357400 | 31.7475 | -0.2 | -0.62 | 31.7475 | 31.7475 | 31.7475 | 0 |
| 1736271000 | 31.945 | -0.11 | -0.34 | 31.975 | 32.165 | 31.8125 | 268 |
| 1736184600 | 32.055 | 0.24 | 0.75 | 32.009999 | 32.06 | 31.8975 | 280 |
| 1735925400 | 31.8175 | 0.07 | 0.24 | 31.705 | 31.86 | 31.705 | 157 |
| 1735839000 | 31.7425 | 0.11 | 0.33 | 31.7425 | 31.7425 | 31.7425 | 0 |
| 1735666200 | 31.6375 | 0 | 0.00 | 31.6375 | 31.6375 | 31.6375 | 0 |
| 1735579800 | 31.6375 | -0.17 | -0.54 | 31.855 | 31.855 | 31.5475 | 179 |
| 1735320600 | 31.81 | -0.01 | -0.02 | 31.81 | 31.81 | 31.81 | 0 |
| 1735061400 | 31.815 | 0 | 0.00 | 31.815 | 31.815 | 31.815 | 0 |
| 1734975000 | 31.815 | 0.04 | 0.13 | 31.815 | 31.815 | 31.815 | 0 |
| 1734715800 | 31.775 | 0.04 | 0.13 | 31.605 | 31.88 | 31.495 | 291 |
| 1734629400 | 31.735 | -0.41 | -1.28 | 31.825 | 31.885 | 31.6125 | 492 |
| 1734543000 | 32.145 | -0.03 | -0.09 | 32.145 | 32.145 | 32.145 | 0 |
| 1734456600 | 32.174999 | -0.11 | -0.33 | 32.174999 | 32.174999 | 32.174999 | 0 |
| 1734370200 | 32.2825 | 0.09 | 0.29 | 32.255 | 32.295 | 32.2 | 1332 |
| 1734111000 | 32.189999 | -0.28 | -0.85 | 32.375 | 32.375 | 32.1 | 535 |
| 1734024600 | 32.465 | 0.09 | 0.27 | 32.395 | 32.465 | 32.395 | 135 |
| 1733938200 | 32.377499 | 0.01 | 0.02 | 32.377499 | 32.377499 | 32.377499 | 135 |
| 1733851800 | 32.369999 | -0.13 | -0.40 | 32.549999 | 32.549999 | 32.2875 | 1000 |
| 1733765400 | 32.5 | 0.01 | 0.03 | 32.5 | 32.515 | 32.455 | 426 |
| 1733506200 | 32.49 | -0.04 | -0.11 | 32.49 | 32.49 | 32.49 | 0 |
| 1733419800 | 32.525 | 0.02 | 0.08 | 32.525 | 32.525 | 32.525 | 0 |
| 1733333400 | 32.5 | 0.11 | 0.34 | 32.53 | 32.53 | 32.479999 | 1530 |
| 1733247000 | 32.39 | -0.05 | -0.14 | 32.485 | 32.485 | 32.3675 | 532 |
| 1733160600 | 32.435 | 0.02 | 0.06 | 32.424999 | 32.435 | 32.32 | 134 |
| 1732901400 | 32.415 | 0.05 | 0.17 | 32.415 | 32.415 | 32.415 | 308 |
| 1732815000 | 32.36 | 0.06 | 0.18 | 32.36 | 32.36 | 32.36 | 0 |
| 1732728600 | 32.3025 | -0.04 | -0.11 | 32.3025 | 32.3025 | 32.3025 | 0 |
| 1732642200 | 32.3375 | 0.01 | 0.04 | 32.354999 | 32.354999 | 32.205 | 299 |
| 1732555800 | 32.325 | 0.21 | 0.65 | 32.325 | 32.325 | 32.325 | 0 |
| 1732296600 | 32.1175 | 0.02 | 0.05 | 31.985 | 32.165 | 31.985 | 214 |
| 1732210200 | 32.1 | 0.22 | 0.70 | 32.1 | 32.1 | 32.1 | 0 |
| 1732123800 | 31.8775 | 0.04 | 0.13 | 31.835 | 31.9475 | 31.7 | 62677 |
| 1732037400 | 31.835 | 0.12 | 0.36 | 31.835 | 31.835 | 31.835 | 0 |
| 1731951000 | 31.72 | 0.04 | 0.13 | 31.58 | 31.7575 | 31.58 | 17363 |
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
