Premium
Lgeaccetfusd (GEP)
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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 21.23 | -0.02 | -0.11 | 21.23 | 21.23 | 21.23 | 650 |
| 1739208600 | 21.2525 | 0.16 | 0.75 | 21.2525 | 21.2525 | 21.2525 | 112412 |
| 1738949400 | 21.095 | -0.22 | -1.01 | 21.095 | 21.095 | 21.095 | 0 |
| 1738863000 | 21.31 | 0.16 | 0.77 | 21.31 | 21.31 | 21.31 | 3340 |
| 1738776600 | 21.1475 | -0.17 | -0.81 | 21.1475 | 21.1475 | 21.1475 | 0 |
| 1738690200 | 21.32 | 0.13 | 0.61 | 21.16 | 21.32 | 21.1125 | 4908 |
| 1738603800 | 21.19 | -0.44 | -2.02 | 21.19 | 21.19 | 21.19 | 151180 |
| 1738344600 | 21.6275 | 0.24 | 1.13 | 21.66 | 21.66 | 21.56 | 230 |
| 1738258200 | 21.385 | -0.01 | -0.05 | 21.385 | 21.385 | 21.385 | 0 |
| 1738171800 | 21.395 | -0.06 | -0.28 | 21.395 | 21.395 | 21.395 | 0 |
| 1738085400 | 21.455 | 0.24 | 1.16 | 21.41 | 21.5175 | 21.355 | 190 |
| 1737999000 | 21.21 | -0.35 | -1.62 | 20.9 | 21.3475 | 20.5375 | 300 |
| 1737739800 | 21.56 | 0.11 | 0.54 | 21.49 | 21.595 | 21.49 | 1195 |
| 1737653400 | 21.445 | -0.17 | -0.78 | 21.35 | 21.46 | 21.35 | 74485 |
| 1737567000 | 21.6125 | 0.36 | 1.67 | 21.6125 | 21.6125 | 21.6125 | 0 |
| 1737480600 | 21.2575 | 0.08 | 0.38 | 21.2575 | 21.2575 | 21.2575 | 0 |
| 1737394200 | 21.1775 | 0.09 | 0.43 | 21.1775 | 21.1775 | 21.1775 | 0 |
| 1737135000 | 21.0875 | 0.09 | 0.43 | 21.0875 | 21.0875 | 21.0875 | 23900 |
| 1737048600 | 20.9975 | 0.24 | 1.16 | 20.9975 | 20.9975 | 20.9975 | 1 |
| 1736962200 | 20.7575 | 0.39 | 1.90 | 20.7575 | 20.7575 | 20.7575 | 0 |
| 1736875800 | 20.37 | 0.06 | 0.31 | 20.515 | 20.5425 | 20.37 | 29935 |
| 1736789400 | 20.3075 | -0.13 | -0.65 | 20.155 | 20.3825 | 20.1525 | 720 |
| 1736530200 | 20.44 | -0.28 | -1.35 | 20.44 | 20.44 | 20.44 | 0 |
| 1736443800 | 20.72 | 0.02 | 0.07 | 20.72 | 20.72 | 20.72 | 0 |
| 1736357400 | 20.705 | -0.19 | -0.89 | 20.65 | 20.7075 | 20.6425 | 330 |
| 1736271000 | 20.89 | -0.07 | -0.33 | 20.89 | 20.89 | 20.89 | 0 |
| 1736184600 | 20.96 | 0.57 | 2.81 | 20.785 | 20.96 | 20.675 | 4363 |
| 1735925400 | 20.3875 | 0.01 | 0.06 | 20.3875 | 20.3875 | 20.3875 | 3 |
| 1735839000 | 20.375 | 0.02 | 0.09 | 20.495 | 20.525 | 20.3125 | 187 |
| 1735666200 | 20.3575 | 0 | 0.00 | 20.3575 | 20.3575 | 20.3575 | 0 |
| 1735579800 | 20.3575 | -0.17 | -0.80 | 20.38 | 20.3925 | 20.2575 | 150 |
| 1735320600 | 20.5225 | -0.01 | -0.04 | 20.765 | 20.765 | 20.4675 | 395 |
| 1735061400 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1734975000 | 20.53 | -0.09 | -0.45 | 20.655 | 20.665 | 20.48 | 600 |
| 1734715800 | 20.6225 | 0.09 | 0.45 | 20.6225 | 20.6225 | 20.6225 | 8 |
| 1734629400 | 20.53 | -0.57 | -2.71 | 20.545 | 20.6425 | 20.455 | 243 |
| 1734543000 | 21.1025 | -0.07 | -0.31 | 21.06 | 21.23 | 21.06 | 1550 |
| 1734456600 | 21.1675 | 0.01 | 0.05 | 21.1675 | 21.1675 | 21.1675 | 0 |
| 1734370200 | 21.1575 | 0.11 | 0.51 | 21.1575 | 21.1575 | 21.1575 | 0 |
| 1734111000 | 21.05 | -0.28 | -1.31 | 21.05 | 21.05 | 21.05 | 0 |
| 1734024600 | 21.33 | -0.13 | -0.58 | 21.33 | 21.33 | 21.33 | 0 |
| 1733938200 | 21.455 | 0.1 | 0.49 | 21.455 | 21.455 | 21.455 | 0 |
| 1733851800 | 21.35 | -0.13 | -0.62 | 21.35 | 21.35 | 21.35 | 0 |
| 1733765400 | 21.4825 | -0.07 | -0.31 | 21.4825 | 21.4825 | 21.4825 | 0 |
| 1733506200 | 21.55 | 0.2 | 0.94 | 21.55 | 21.55 | 21.55 | 0 |
| 1733419800 | 21.35 | -0.12 | -0.57 | 21.33 | 21.3525 | 21.325 | 14521 |
| 1733333400 | 21.4725 | 0.55 | 2.63 | 21.4725 | 21.4725 | 21.4725 | 0 |
| 1733247000 | 20.9225 | 0.02 | 0.11 | 20.93 | 20.9625 | 20.825 | 1440 |
| 1733160600 | 20.9 | 0.09 | 0.44 | 20.9 | 20.9 | 20.9 | 0 |
| 1732901400 | 20.8075 | 0.06 | 0.29 | 20.8075 | 20.8075 | 20.8075 | 0 |
| 1732815000 | 20.7475 | 0.11 | 0.55 | 20.7475 | 20.7475 | 20.7475 | 0 |
| 1732728600 | 20.635 | -0.18 | -0.88 | 20.595 | 20.6575 | 20.595 | 4830 |
| 1732642200 | 20.8175 | 0.04 | 0.17 | 20.8175 | 20.8175 | 20.8175 | 0 |
| 1732555800 | 20.7825 | 0.27 | 1.33 | 20.7825 | 20.7825 | 20.7825 | 0 |
| 1732296600 | 20.51 | 0 | 0.01 | 20.51 | 20.51 | 20.51 | 0 |
| 1732210200 | 20.5075 | 0.28 | 1.40 | 20.5075 | 20.5075 | 20.5075 | 0 |
| 1732123800 | 20.225 | 0 | 0.01 | 20.225 | 20.225 | 20.225 | 1483 |
| 1732037400 | 20.2225 | -0.1 | -0.48 | 20.2225 | 20.2225 | 20.2225 | 0 |
| 1731951000 | 20.32 | -0.01 | -0.02 | 20.395 | 20.395 | 20.1975 | 29 |
| 1731691800 | 20.325 | -0.58 | -2.75 | 20.325 | 20.325 | 20.325 | 13 |
| 1731605400 | 20.9 | -0.07 | -0.31 | 20.9 | 20.9 | 20.9 | 0 |
| 1731519000 | 20.965 | 0.08 | 0.37 | 20.755 | 20.965 | 20.755 | 49 |
| 1731432600 | 20.8875 | 0 | 0.02 | 20.85 | 20.9675 | 20.8025 | 150 |
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
