Premium
Invesco Perpetual Uk Smaller Companies Investment Trust Plc (IPU)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 353.5 | 353.5 | 353.5 | 0 | 0 | DE |
| 4 | 0 | 0 | 353.5 | 353.5 | 353.5 | 0 | 0 | DE |
| 12 | -23.5 | -6.23342175066 | 377 | 383 | 348 | 31562 | 370.444615 | DE |
| 26 | -64.5 | -15.4306220096 | 418 | 424 | 348 | 44732 | 389.08595793 | DE |
| 52 | -46.5 | -11.625 | 400 | 482 | 348 | 50137 | 412.77673118 | DE |
| 156 | -181.5 | -33.9252336449 | 535 | 544 | 348 | 44185 | 424.93295254 | DE |
| 260 | -63.5 | -15.2278177458 | 417 | 662 | 348 | 47182 | 462.1445214 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744821000 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744734600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744648200 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744389000 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744302600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744216200 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744129800 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1744043400 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743784200 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743697800 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743611400 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743525000 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743438600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743183000 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743096600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1743010200 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742923800 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742837400 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742578200 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742491800 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742405400 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742319000 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1742232600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1741973400 | 353.5 | 3.5 | 1.00 | 353 | 353.5 | 350 | 37696 |
| 1741887000 | 350 | 1 | 0.29 | 350 | 350 | 350 | 39197 |
| 1741800600 | 349 | -2.5 | -0.71 | 350 | 350 | 348 | 83642 |
| 1741714200 | 351.5 | -3 | -0.85 | 353 | 353 | 350 | 61378 |
| 1741627800 | 354.5 | 0.5 | 0.14 | 350 | 354.5 | 350 | 38681 |
| 1741368600 | 354 | -7.5 | -2.07 | 361 | 361 | 352 | 65043 |
| 1741282200 | 361.5 | -0.5 | -0.14 | 360 | 362 | 360 | 16465 |
| 1741195800 | 362 | 0.5 | 0.14 | 364 | 364 | 360 | 11480 |
| 1741109400 | 361.5 | -6.5 | -1.77 | 361 | 363 | 360 | 12874 |
| 1741023000 | 368 | 0 | 0.00 | 371 | 371 | 365 | 17817 |
| 1740763800 | 368 | -4 | -1.08 | 363 | 370 | 361 | 11362 |
| 1740677400 | 372 | 0 | 0.00 | 374 | 374 | 370 | 60028 |
| 1740591000 | 372 | 1.5 | 0.40 | 372 | 372 | 370 | 51872 |
| 1740504600 | 370.5 | -2.5 | -0.67 | 371 | 371 | 368 | 5546 |
| 1740418200 | 373 | 0 | 0.00 | 372 | 373 | 368 | 18706 |
| 1740159000 | 373 | 0 | 0.00 | 373 | 375 | 370 | 17462 |
| 1740072600 | 373 | -5 | -1.32 | 374 | 374 | 372 | 12473 |
| 1739986200 | 378 | 1.5 | 0.40 | 374 | 378 | 374 | 19729 |
| 1739899800 | 376.5 | 2.5 | 0.67 | 377 | 377 | 376.5 | 27073 |
| 1739813400 | 374 | -4 | -1.06 | 381 | 381 | 374 | 10151 |
| 1739554200 | 378 | 1.5 | 0.40 | 378 | 378 | 378 | 23307 |
| 1739467800 | 376.5 | -2.5 | -0.66 | 376 | 376.5 | 375 | 38342 |
| 1739381400 | 379 | -4 | -1.04 | 379 | 379 | 379 | 23817 |
| 1739295000 | 383 | 3 | 0.79 | 379 | 383 | 379 | 31931 |
| 1739208600 | 380 | 0 | 0.00 | 378 | 380 | 378 | 14634 |
| 1738949400 | 380 | 1 | 0.26 | 378 | 380 | 377 | 11414 |
| 1738863000 | 379 | 5.5 | 1.47 | 375 | 380 | 375 | 216299 |
| 1738776600 | 373.5 | 2 | 0.54 | 372 | 373.5 | 372 | 216940 |
| 1738690200 | 371.5 | -1 | -0.27 | 375 | 375 | 370 | 182332 |
| 1738603800 | 372.5 | -2.5 | -0.67 | 370 | 372.5 | 369 | 29518 |
| 1738344600 | 375 | -0.5 | -0.13 | 375 | 376 | 374 | 193343 |
| 1738258200 | 375.5 | 3 | 0.81 | 373 | 375.5 | 368 | 32992 |
| 1738171800 | 372.5 | -3 | -0.80 | 373 | 373 | 370 | 28391 |
| 1738085400 | 375.5 | 3.5 | 0.94 | 377 | 377 | 372 | 23243 |
| 1737999000 | 372 | -6 | -1.59 | 375 | 375 | 371 | 66260 |
| 1737739800 | 378 | 8 | 2.16 | 376 | 378 | 375 | 70047 |
| 1737653400 | 370 | -7 | -1.86 | 377 | 377 | 370 | 40698 |
| 1737567000 | 377 | 3 | 0.80 | 380 | 380 | 376 | 63311 |
| 1737480600 | 374 | -3.5 | -0.93 | 380 | 380 | 374 | 42470 |
| 1737394200 | 377.5 | -3.5 | -0.92 | 382 | 382 | 377 | 35695 |
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
