Premium
Inv Ft Em Hdlv (HDEM)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1837.5 | -10.5 | -0.57 | 1837.5 | 1837.5 | 1837.5 | 11 |
| 1740418200 | 1848 | -12.75 | -0.69 | 1856 | 1856.75 | 1847.25 | 1192 |
| 1740159000 | 1860.75 | -3.75 | -0.20 | 1860.75 | 1860.75 | 1860.75 | 29 |
| 1740072600 | 1864.5 | -0.25 | -0.01 | 1868 | 1890 | 1847 | 988 |
| 1739986200 | 1864.75 | -1.25 | -0.07 | 1867 | 1867.25 | 1856.75 | 126 |
| 1739899800 | 1866 | 2 | 0.11 | 1866 | 1866 | 1866 | 2237 |
| 1739813400 | 1864 | 12.75 | 0.69 | 1861.5 | 1865.25 | 1858.5 | 5770 |
| 1739554200 | 1851.25 | 3.5 | 0.19 | 1848 | 1851.5 | 1848 | 1761 |
| 1739467800 | 1847.75 | -13.75 | -0.74 | 1847.75 | 1847.75 | 1847.75 | 253 |
| 1739381400 | 1861.5 | 2 | 0.11 | 1855.5 | 1865.25 | 1833.5 | 320 |
| 1739295000 | 1859.5 | -0.75 | -0.04 | 1859.5 | 1859.5 | 1859.5 | 274 |
| 1739208600 | 1860.25 | 11.25 | 0.61 | 1860.25 | 1860.25 | 1860.25 | 27 |
| 1738949400 | 1849 | -1.25 | -0.07 | 1853.5 | 1875.75 | 1826 | 1442 |
| 1738863000 | 1850.25 | 14 | 0.76 | 1850.25 | 1850.25 | 1850.25 | 3522 |
| 1738776600 | 1836.25 | -18.5 | -1.00 | 1835.5 | 1839.75 | 1835.5 | 1280 |
| 1738690200 | 1854.75 | 4.5 | 0.24 | 1848.5 | 1857.25 | 1845.25 | 4071 |
| 1738603800 | 1850.25 | -22 | -1.18 | 1853 | 1873.25 | 1844.25 | 677 |
| 1738344600 | 1872.25 | 0.5 | 0.03 | 1875 | 1882.5 | 1855.25 | 2259 |
| 1738258200 | 1871.75 | 17.25 | 0.93 | 1838 | 1872 | 1838 | 122 |
| 1738171800 | 1854.5 | 15.75 | 0.86 | 1854.5 | 1854.5 | 1854.5 | 64 |
| 1738085400 | 1838.75 | 8.5 | 0.46 | 1837.5 | 1842 | 1837.5 | 145 |
| 1737999000 | 1830.25 | -7 | -0.38 | 1826.5 | 1833.5 | 1817.5 | 2035 |
| 1737739800 | 1837.25 | -4.5 | -0.24 | 1832.5 | 1839 | 1832.5 | 51 |
| 1737653400 | 1841.75 | 1.75 | 0.10 | 1841.75 | 1841.75 | 1841.75 | 2615 |
| 1737567000 | 1840 | 3.5 | 0.19 | 1830.5 | 1842.75 | 1830.5 | 9528 |
| 1737480600 | 1836.5 | -11 | -0.60 | 1824 | 1846.75 | 1824 | 41587 |
| 1737394200 | 1847.5 | -2 | -0.11 | 1842.5 | 1854.75 | 1820 | 71565 |
| 1737135000 | 1849.5 | 20 | 1.09 | 1838.5 | 1852 | 1834.75 | 16712 |
| 1737048600 | 1829.5 | 5 | 0.27 | 1829 | 1836.25 | 1825.5 | 623 |
| 1736962200 | 1824.5 | 10 | 0.55 | 1824.5 | 1824.5 | 1824.5 | 3 |
| 1736875800 | 1814.5 | 13.75 | 0.76 | 1812.5 | 1817.25 | 1812.5 | 87 |
| 1736789400 | 1800.75 | -0.5 | -0.03 | 1805 | 1808.5 | 1799.25 | 607 |
| 1736530200 | 1801.25 | -8.5 | -0.47 | 1801.25 | 1801.25 | 1801.25 | 31 |
| 1736443800 | 1809.75 | -3.5 | -0.19 | 1809.75 | 1809.75 | 1809.75 | 651 |
| 1736357400 | 1813.25 | 2.25 | 0.12 | 1809 | 1815.25 | 1806.75 | 867 |
| 1736271000 | 1811 | 6.25 | 0.35 | 1797 | 1832.75 | 1795 | 3379 |
| 1736184600 | 1804.75 | -6.75 | -0.37 | 1799 | 1835 | 1792.75 | 1793 |
| 1735925400 | 1811.5 | -13 | -0.71 | 1809 | 1814.25 | 1807 | 1798 |
| 1735839000 | 1824.5 | 8.75 | 0.48 | 1825.5 | 1827 | 1818.75 | 576 |
| 1735666200 | 1815.75 | 3.25 | 0.18 | 1822.5 | 1826.25 | 1815.5 | 805 |
| 1735579800 | 1812.5 | 14.25 | 0.79 | 1851 | 1851 | 1802.5 | 4347 |
| 1735320600 | 1798.25 | -4.5 | -0.25 | 1762 | 1823.5 | 1762 | 161 |
| 1735061400 | 1802.75 | -2.25 | -0.12 | 1811 | 1811 | 1801.25 | 93 |
| 1734975000 | 1805 | 7.75 | 0.43 | 1802.5 | 1809.25 | 1800.75 | 156 |
| 1734715800 | 1797.25 | -9.75 | -0.54 | 1800 | 1803.5 | 1791.75 | 904 |
| 1734629400 | 1807 | 0.25 | 0.01 | 1792 | 1808.75 | 1786.25 | 511 |
| 1734543000 | 1806.75 | 0 | 0.00 | 1801.5 | 1812 | 1801.5 | 507 |
| 1734456600 | 1806.75 | -13.25 | -0.73 | 1798 | 1807.75 | 1798 | 496 |
| 1734370200 | 1820 | -9.75 | -0.53 | 1820 | 1823.75 | 1818.5 | 657 |
| 1734111000 | 1829.75 | -2.75 | -0.15 | 1827 | 1833.25 | 1827 | 229 |
| 1734024600 | 1832.5 | -26 | -1.40 | 1832 | 1836.25 | 1828.25 | 2534 |
| 1733938200 | 1858.5 | 6.5 | 0.35 | 1844 | 1858.5 | 1842.25 | 6855 |
| 1733851800 | 1852 | -27.75 | -1.48 | 1860.5 | 1860.5 | 1849.5 | 879 |
| 1733765400 | 1879.75 | 46 | 2.51 | 1853 | 1900.5 | 1835.75 | 6373 |
| 1733506200 | 1833.75 | 1.5 | 0.08 | 1833.75 | 1833.75 | 1833.75 | 5 |
| 1733419800 | 1832.25 | 4.5 | 0.25 | 1830.5 | 1855.5 | 1806.5 | 1691 |
| 1733333400 | 1827.75 | -1.25 | -0.07 | 1827.75 | 1827.75 | 1827.75 | 337 |
| 1733247000 | 1829 | 15.25 | 0.84 | 1836 | 1845.25 | 1817.75 | 1836 |
| 1733160600 | 1813.75 | 2.25 | 0.12 | 1813.75 | 1813.75 | 1813.75 | 254 |
| 1732901400 | 1811.5 | 11 | 0.61 | 1805 | 1819 | 1778 | 1088 |
| 1732815000 | 1800.5 | -19 | -1.04 | 1800.5 | 1800.5 | 1800.5 | 253 |
| 1732728600 | 1819.5 | -13.75 | -0.75 | 1819.5 | 1819.5 | 1819.5 | 20 |
| 1732642200 | 1833.25 | -1.75 | -0.10 | 1829 | 1849.25 | 1807.25 | 2212 |
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
