Premium
Ls 2x Alphabet (GOO2)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 77.28 | -3.03 | -3.77 | 77.69 | 80.635 | 74.695 | 49 |
| 1740677400 | 80.31 | -4.24 | -5.01 | 80.31 | 80.31 | 80.31 | 6 |
| 1740591000 | 84.55 | 0.05 | 0.07 | 86.24 | 87.285 | 81.875 | 43 |
| 1740504600 | 84.495 | -5.09 | -5.68 | 84.495 | 84.495 | 84.495 | 4 |
| 1740418200 | 89.585 | -1.06 | -1.16 | 90.26 | 92.805 | 88.34 | 18 |
| 1740159000 | 90.64 | -2.41 | -2.58 | 90.64 | 90.64 | 90.64 | 8 |
| 1740072600 | 93.045 | -0.62 | -0.66 | 93.26 | 96.895 | 91.495 | 34 |
| 1739986200 | 93.665 | 0.4 | 0.42 | 93.96 | 94.355 | 92.03 | 152 |
| 1739899800 | 93.27 | -2.19 | -2.29 | 95.4 | 96.34 | 92.575 | 359 |
| 1739813400 | 95.46 | 1.07 | 1.13 | 95.46 | 95.46 | 95.46 | 0 |
| 1739554200 | 94.39 | 0.94 | 1.01 | 96.13 | 97.695 | 91.885 | 1681 |
| 1739467800 | 93.45 | 1.63 | 1.77 | 94.37 | 94.37 | 93.325 | 17 |
| 1739381400 | 91.825 | -2.47 | -2.62 | 95.91 | 95.91 | 91.16 | 2480 |
| 1739295000 | 94.295 | -2.16 | -2.24 | 95.29 | 96.31 | 93.6 | 611 |
| 1739208600 | 96.455 | 1.47 | 1.54 | 96.02 | 98.255 | 94.61 | 487 |
| 1738949400 | 94.99 | -5.38 | -5.36 | 97.69 | 102.38 | 86.42 | 65 |
| 1738863000 | 100.37 | 1.15 | 1.16 | 100.64 | 108.095 | 91.66 | 5 |
| 1738776600 | 99.22 | -18 | -15.36 | 100.63 | 110.02 | 89.995 | 102 |
| 1738690200 | 117.22 | 2.84 | 2.48 | 112.88 | 118.21 | 109.14 | 134 |
| 1738603800 | 114.38 | -1.59 | -1.37 | 114.38 | 114.38 | 114.38 | 0 |
| 1738344600 | 115.97 | 5.22 | 4.71 | 115.97 | 115.97 | 115.97 | 0 |
| 1738258200 | 110.75 | 4.53 | 4.26 | 109.04 | 113.975 | 107.145 | 1 |
| 1738171800 | 106.225 | 0.71 | 0.68 | 106.225 | 106.225 | 106.225 | 0 |
| 1738085400 | 105.51 | -0.27 | -0.26 | 103.9 | 110.595 | 101.365 | 1 |
| 1737999000 | 105.78 | -5.25 | -4.72 | 103.3 | 108.84 | 100.635 | 173 |
| 1737739800 | 111.025 | -0.95 | -0.85 | 111.025 | 111.025 | 111.025 | 4 |
| 1737653400 | 111.975 | 0.39 | 0.35 | 106.63 | 114.52 | 106.63 | 114 |
| 1737567000 | 111.58 | 1.81 | 1.65 | 108.85 | 112.495 | 107.615 | 739 |
| 1737480600 | 109.77 | 1.65 | 1.52 | 109.76 | 114.01 | 105.16 | 402 |
| 1737394200 | 108.125 | 0.64 | 0.60 | 108.125 | 108.125 | 108.125 | 0 |
| 1737135000 | 107.485 | 0.88 | 0.82 | 105 | 110.03 | 103.15 | 449 |
| 1737048600 | 106.61 | 1.08 | 1.02 | 107.77 | 111.44 | 96.795 | 56 |
| 1736962200 | 105.53 | 3.93 | 3.86 | 101.08 | 106.16 | 100.03 | 28 |
| 1736875800 | 101.605 | 1.85 | 1.85 | 103.07 | 106.245 | 101.185 | 52 |
| 1736789400 | 99.76 | -3.98 | -3.83 | 101.22 | 104.405 | 98.21 | 19 |
| 1736530200 | 103.735 | -2.56 | -2.40 | 102.89 | 105.655 | 101.305 | 29 |
| 1736443800 | 106.29 | 0.29 | 0.27 | 106.29 | 106.29 | 106.29 | 0 |
| 1736357400 | 106.005 | -4.08 | -3.70 | 106.005 | 106.005 | 106.005 | 0 |
| 1736271000 | 110.08 | 0.33 | 0.30 | 111.89 | 111.89 | 107.845 | 8 |
| 1736184600 | 109.755 | 7.36 | 7.19 | 109.755 | 109.755 | 109.755 | 0 |
| 1735925400 | 102.395 | 0.88 | 0.86 | 102.395 | 102.395 | 102.395 | 1 |
| 1735839000 | 101.52 | -2.48 | -2.38 | 101.52 | 101.52 | 101.52 | 0 |
| 1735666200 | 103.995 | 1.59 | 1.55 | 101.79 | 105.495 | 100.7 | 4 |
| 1735579800 | 102.41 | -1.47 | -1.42 | 102.41 | 102.41 | 102.41 | 4 |
| 1735320600 | 103.88 | -3.44 | -3.21 | 106.99 | 110.095 | 102.36 | 8 |
| 1735061400 | 107.32 | 2.77 | 2.65 | 106.91 | 107.765 | 106.755 | 106 |
| 1734975000 | 104.55 | 2.1 | 2.04 | 104.05 | 106.1 | 102.075 | 1 |
| 1734715800 | 102.455 | -0.91 | -0.88 | 102.455 | 102.455 | 102.455 | 1 |
| 1734629400 | 103.36 | -4.87 | -4.50 | 101.26 | 110.44 | 98.645 | 28 |
| 1734543000 | 108.23 | -2.43 | -2.20 | 108.23 | 108.23 | 108.23 | 0 |
| 1734456600 | 110.66 | 0.07 | 0.06 | 109.65 | 114.68 | 108.675 | 27 |
| 1734370200 | 110.59 | 7.18 | 6.94 | 110.59 | 110.59 | 110.59 | 2 |
| 1734111000 | 103.415 | -3.71 | -3.46 | 104.52 | 106.77 | 102.635 | 63 |
| 1734024600 | 107.12 | 2.77 | 2.65 | 109.57 | 110.03 | 104.42 | 36 |
| 1733938200 | 104.355 | 9.61 | 10.14 | 100.03 | 106.605 | 96.68 | 354 |
| 1733851800 | 94.75 | 6.24 | 7.04 | 94.97 | 99.03 | 93.84 | 60 |
| 1733765400 | 88.515 | 0.99 | 1.13 | 88.515 | 88.515 | 88.515 | 0 |
| 1733506200 | 87.525 | 1.03 | 1.18 | 87.525 | 87.525 | 87.525 | 2 |
| 1733419800 | 86.5 | -0.06 | -0.06 | 86.64 | 86.64 | 86.45 | 10 |
| 1733333400 | 86.555 | 1.69 | 1.99 | 84.97 | 86.725 | 81.555 | 84 |
| 1733247000 | 84.865 | 1.22 | 1.46 | 84.865 | 84.865 | 84.865 | 0 |
| 1733160600 | 83.64 | 1.75 | 2.13 | 81.78 | 84.795 | 79.86 | 39 |
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
