Premium
Icg Enterprise Trust Plc (ICGT)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24 | -1.85471406491 | 1294 | 1314 | 1270 | 91923 | 1283.95132002 | DE |
| 4 | -46 | -3.49544072948 | 1316 | 1390 | 1270 | 68330 | 1315.03733635 | DE |
| 12 | -32 | -2.45775729647 | 1302 | 1390 | 1250 | 57573 | 1311.6187532 | DE |
| 26 | 66 | 5.48172757475 | 1204 | 1390 | 1174 | 84754 | 1254.45665687 | DE |
| 52 | 60 | 4.95867768595 | 1210 | 1390 | 1160 | 92912 | 1239.59825915 | DE |
| 156 | 76 | 6.36515912898 | 1194 | 1390 | 928 | 88013 | 1166.78127621 | DE |
| 260 | 484 | 61.5776081425 | 786 | 1390 | 460 | 84190 | 1095.35353254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1270 | -12 | -0.94 | 1284 | 1284 | 1270 | 68176 |
| 1741887000 | 1282 | -14 | -1.08 | 1290 | 1290 | 1282 | 193993 |
| 1741800600 | 1296 | 16 | 1.25 | 1290 | 1296 | 1288 | 63554 |
| 1741714200 | 1280 | 8 | 0.63 | 1282 | 1300 | 1280 | 99611 |
| 1741627800 | 1272 | -20 | -1.55 | 1314 | 1314 | 1270 | 40912 |
| 1741368600 | 1292 | -10 | -0.77 | 1294 | 1310 | 1288 | 61544 |
| 1741282200 | 1302 | 2 | 0.15 | 1312 | 1312 | 1300 | 39839 |
| 1741195800 | 1300 | -10 | -0.76 | 1320 | 1320 | 1300 | 50599 |
| 1741109400 | 1310 | -74 | -5.35 | 1382 | 1382 | 1310 | 74959 |
| 1741023000 | 1384 | 36 | 2.67 | 1340 | 1390 | 1340 | 124171 |
| 1740763800 | 1348 | 6 | 0.45 | 1336 | 1348 | 1336 | 93671 |
| 1740677400 | 1342 | 4 | 0.30 | 1330 | 1352 | 1330 | 29538 |
| 1740591000 | 1338 | 8 | 0.60 | 1336 | 1340 | 1332 | 44577 |
| 1740504600 | 1330 | 10 | 0.76 | 1316 | 1340 | 1316 | 131040 |
| 1740418200 | 1320 | -10 | -0.75 | 1320 | 1320 | 1310 | 49032 |
| 1740159000 | 1330 | 8 | 0.61 | 1320 | 1338 | 1320 | 59572 |
| 1740072600 | 1322 | 2 | 0.15 | 1310 | 1322 | 1310 | 18661 |
| 1739986200 | 1320 | 10 | 0.76 | 1300 | 1322 | 1300 | 79012 |
| 1739899800 | 1310 | 10 | 0.77 | 1318 | 1318 | 1300 | 33804 |
| 1739813400 | 1300 | -6 | -0.46 | 1306 | 1316 | 1300 | 43832 |
| 1739554200 | 1306 | 10 | 0.77 | 1316 | 1316 | 1302 | 34683 |
| 1739467800 | 1296 | -22 | -1.67 | 1310 | 1310 | 1296 | 53186 |
| 1739381400 | 1318 | -4 | -0.30 | 1318 | 1318 | 1318 | 37382 |
| 1739295000 | 1322 | 8 | 0.61 | 1320 | 1322 | 1314 | 46663 |
| 1739208600 | 1314 | 0 | 0.00 | 1326 | 1326 | 1314 | 42361 |
| 1738949400 | 1314 | -10 | -0.76 | 1330 | 1330 | 1314 | 35443 |
| 1738863000 | 1324 | 18 | 1.38 | 1310 | 1324 | 1310 | 34639 |
| 1738776600 | 1306 | -8 | -0.61 | 1316 | 1322 | 1302 | 58337 |
| 1738690200 | 1314 | -16 | -1.20 | 1326 | 1326 | 1314 | 48006 |
| 1738603800 | 1330 | -12 | -0.89 | 1328 | 1338 | 1322 | 80131 |
| 1738344600 | 1342 | 2 | 0.15 | 1342 | 1348 | 1332 | 50890 |
| 1738258200 | 1340 | 8 | 0.60 | 1356 | 1356 | 1330 | 63226 |
| 1738171800 | 1332 | 2 | 0.15 | 1330 | 1340 | 1324 | 69621 |
| 1738085400 | 1330 | 6 | 0.45 | 1330 | 1338 | 1316 | 34404 |
| 1737999000 | 1324 | -26 | -1.93 | 1324 | 1330 | 1324 | 40575 |
| 1737739800 | 1350 | 16 | 1.20 | 1340 | 1352 | 1340 | 59946 |
| 1737653400 | 1334 | 0 | 0.00 | 1308 | 1346 | 1308 | 65286 |
| 1737567000 | 1334 | 4 | 0.30 | 1334 | 1338 | 1330 | 41259 |
| 1737480600 | 1330 | 10 | 0.76 | 1310 | 1330 | 1310 | 57101 |
| 1737394200 | 1320 | 8 | 0.61 | 1316 | 1320 | 1308 | 39195 |
| 1737135000 | 1312 | -8 | -0.61 | 1304 | 1314 | 1304 | 58045 |
| 1737048600 | 1320 | 14 | 1.07 | 1308 | 1322 | 1302 | 38460 |
| 1736962200 | 1306 | 26 | 2.03 | 1288 | 1308 | 1284 | 54406 |
| 1736875800 | 1280 | 10 | 0.79 | 1274 | 1286 | 1260 | 45385 |
| 1736789400 | 1270 | 6 | 0.47 | 1286 | 1286 | 1252 | 54084 |
| 1736530200 | 1264 | 0 | 0.00 | 1260 | 1272 | 1260 | 87864 |
| 1736443800 | 1264 | -2 | -0.16 | 1266 | 1270 | 1250 | 94667 |
| 1736357400 | 1266 | -48 | -3.65 | 1304 | 1304 | 1260 | 118971 |
| 1736271000 | 1314 | 2 | 0.15 | 1308 | 1314 | 1308 | 49112 |
| 1736184600 | 1312 | -16 | -1.20 | 1310 | 1322 | 1310 | 43848 |
| 1735925400 | 1328 | 22 | 1.68 | 1318 | 1336 | 1312 | 54288 |
| 1735839000 | 1306 | 12 | 0.93 | 1300 | 1306 | 1298 | 50477 |
| 1735666200 | 1294 | -8 | -0.61 | 1294 | 1294 | 1294 | 15952 |
| 1735579800 | 1302 | -2 | -0.15 | 1318 | 1318 | 1300 | 13332 |
| 1735320600 | 1304 | 4 | 0.31 | 1316 | 1316 | 1300 | 20459 |
| 1735061400 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 7815 |
| 1734975000 | 1300 | -12 | -0.91 | 1302 | 1310 | 1296 | 64148 |
| 1734715800 | 1312 | 12 | 0.92 | 1302 | 1314 | 1292 | 86112 |
| 1734629400 | 1300 | 4 | 0.31 | 1272 | 1300 | 1260 | 76433 |
| 1734543000 | 1296 | 20 | 1.57 | 1294 | 1300 | 1294 | 23265 |
| 1734456600 | 1276 | -46 | -3.48 | 1300 | 1300 | 1276 | 58138 |
| 1734370200 | 1322 | -4 | -0.30 | 1330 | 1336 | 1322 | 21157 |
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
