Premium
Is Sp Cd Sector (ICDU)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1246.5 | -0.75 | -0.06 | 1250 | 1253.25 | 1242 | 15761 |
| 1739899800 | 1247.25 | -6.75 | -0.54 | 1262.5 | 1264 | 1245.25 | 172387 |
| 1739813400 | 1254 | -1 | -0.08 | 1256.5 | 1260.25 | 1252.75 | 5261 |
| 1739554200 | 1255 | -2.75 | -0.22 | 1264.5 | 1266.75 | 1250.5 | 7334 |
| 1739467800 | 1257.75 | 0.5 | 0.04 | 1257.75 | 1257.75 | 1257.75 | 3578 |
| 1739381400 | 1257.25 | -7.25 | -0.57 | 1256 | 1264 | 1248.25 | 23467 |
| 1739295000 | 1264.5 | -18.75 | -1.46 | 1276 | 1276 | 1262 | 4729 |
| 1739208600 | 1283.25 | 5 | 0.39 | 1277.5 | 1288 | 1273.5 | 8948 |
| 1738949400 | 1278.25 | -17 | -1.31 | 1278.25 | 1278.25 | 1278.25 | 5815 |
| 1738863000 | 1295.25 | 10.75 | 0.84 | 1294.5 | 1305 | 1290.5 | 33053 |
| 1738776600 | 1284.5 | -16.25 | -1.25 | 1291.5 | 1295 | 1281.75 | 5716 |
| 1738690200 | 1300.75 | 4.5 | 0.35 | 1295.5 | 1303.5 | 1286 | 6146 |
| 1738603800 | 1296.25 | -29.5 | -2.23 | 1301.5 | 1303.75 | 1279.75 | 55535 |
| 1738344600 | 1325.75 | 19.25 | 1.47 | 1316.5 | 1333 | 1313.25 | 14089 |
| 1738258200 | 1306.5 | -0.5 | -0.04 | 1305 | 1308.5 | 1302.5 | 5279 |
| 1738171800 | 1307 | 2 | 0.15 | 1304.5 | 1317 | 1304.5 | 6113 |
| 1738085400 | 1305 | 12.5 | 0.97 | 1301 | 1312.5 | 1294.25 | 4735 |
| 1737999000 | 1292.5 | -6.25 | -0.48 | 1262.5 | 1299.25 | 1244.75 | 26321 |
| 1737739800 | 1298.75 | -12 | -0.92 | 1317.5 | 1317.5 | 1295.5 | 11130 |
| 1737653400 | 1310.75 | -7.75 | -0.59 | 1309 | 1314.25 | 1304.75 | 18369 |
| 1737567000 | 1318.5 | 9.5 | 0.73 | 1307 | 1320.25 | 1304 | 20530 |
| 1737480600 | 1309 | -3 | -0.23 | 1325.5 | 1325.5 | 1301 | 39360 |
| 1737394200 | 1312 | -8 | -0.61 | 1322.5 | 1322.5 | 1309.25 | 7478 |
| 1737135000 | 1320 | 23.5 | 1.81 | 1306.5 | 1322.5 | 1304.5 | 11613 |
| 1737048600 | 1296.5 | 6.25 | 0.48 | 1304 | 1307.75 | 1278.25 | 17195 |
| 1736962200 | 1290.25 | 14.25 | 1.12 | 1261.5 | 1295.75 | 1261.5 | 13579 |
| 1736875800 | 1276 | 15 | 1.19 | 1278.5 | 1295.75 | 1268.75 | 12009 |
| 1736789400 | 1261 | -1.5 | -0.12 | 1264.5 | 1271 | 1254.75 | 20520 |
| 1736530200 | 1262.5 | -0.75 | -0.06 | 1267.5 | 1277 | 1252.5 | 6987 |
| 1736443800 | 1263.25 | 4.5 | 0.36 | 1268 | 1271 | 1260.25 | 768 |
| 1736357400 | 1258.75 | 2.5 | 0.20 | 1259 | 1264.25 | 1250.5 | 2667 |
| 1736271000 | 1256.25 | -18.75 | -1.47 | 1261.5 | 1270.25 | 1247 | 18906 |
| 1736184600 | 1275 | 13.75 | 1.09 | 1273 | 1280.75 | 1268.25 | 16367 |
| 1735925400 | 1261.25 | 0.75 | 0.06 | 1256.5 | 1261.5 | 1246.75 | 8828 |
| 1735839000 | 1260.5 | -4.5 | -0.36 | 1259 | 1277.25 | 1252.75 | 4240 |
| 1735666200 | 1265 | 3.75 | 0.30 | 1265 | 1265 | 1265 | 198 |
| 1735579800 | 1261.25 | -13.75 | -1.08 | 1271.5 | 1273.75 | 1247.75 | 3388 |
| 1735320600 | 1275 | -3 | -0.23 | 1303 | 1303 | 1268.75 | 15442 |
| 1735061400 | 1278 | 0.75 | 0.06 | 1279.5 | 1281.75 | 1276.75 | 8607 |
| 1734975000 | 1277.25 | -3.25 | -0.25 | 1277.25 | 1277.25 | 1277.25 | 14252 |
| 1734715800 | 1280.5 | 1.75 | 0.14 | 1263 | 1283 | 1238 | 24060 |
| 1734629400 | 1278.75 | -38.75 | -2.94 | 1278.75 | 1278.75 | 1278.75 | 18941 |
| 1734543000 | 1317.5 | 4.25 | 0.32 | 1312 | 1319 | 1303.5 | 5740 |
| 1734456600 | 1313.25 | 0.75 | 0.06 | 1312.5 | 1322.25 | 1305.75 | 7981 |
| 1734370200 | 1312.5 | 18.25 | 1.41 | 1297 | 1312.5 | 1297 | 10104 |
| 1734111000 | 1294.25 | -1.25 | -0.10 | 1295.5 | 1299.5 | 1286.75 | 10774 |
| 1734024600 | 1295.5 | 10.5 | 0.82 | 1289.5 | 1299.75 | 1282.5 | 5447 |
| 1733938200 | 1285 | 8.5 | 0.67 | 1272 | 1288.25 | 1269.5 | 6537 |
| 1733851800 | 1276.5 | 15.75 | 1.25 | 1270 | 1279.25 | 1259 | 11297 |
| 1733765400 | 1260.75 | 3.25 | 0.26 | 1270.5 | 1281.5 | 1253 | 14124 |
| 1733506200 | 1257.5 | 18.5 | 1.49 | 1256.5 | 1259.5 | 1255.25 | 2294 |
| 1733419800 | 1239 | 13.25 | 1.08 | 1228.5 | 1241.5 | 1224.75 | 2603 |
| 1733333400 | 1225.75 | 8.25 | 0.68 | 1229 | 1229.5 | 1224.25 | 6005 |
| 1733247000 | 1217.5 | -2.5 | -0.20 | 1217.5 | 1217.5 | 1217.5 | 5218 |
| 1733160600 | 1220 | 22.25 | 1.86 | 1208 | 1226.5 | 1205.75 | 74704 |
| 1732901400 | 1197.75 | 0 | 0.00 | 1197.75 | 1197.75 | 1197.75 | 227 |
| 1732815000 | 1197.75 | 4.5 | 0.38 | 1201 | 1201 | 1194.25 | 183 |
| 1732728600 | 1193.25 | -17 | -1.40 | 1203.5 | 1205.75 | 1191.25 | 21360 |
| 1732642200 | 1210.25 | -1 | -0.08 | 1199 | 1213.25 | 1196.25 | 5121 |
| 1732555800 | 1211.25 | 15.5 | 1.30 | 1204.5 | 1213 | 1202.75 | 14906 |
| 1732296600 | 1195.75 | 24 | 2.05 | 1176.5 | 1200.5 | 1174 | 7866 |
| 1732210200 | 1171.75 | 10.75 | 0.93 | 1174.5 | 1179.75 | 1160.25 | 3877 |
| 1732123800 | 1161 | -12.25 | -1.04 | 1175.5 | 1176.75 | 1156.5 | 3078 |
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
