Premium
Is Sp Cd Sector (IUCD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 16.1 | -0.15 | -0.95 | 16.18 | 16.25 | 16.0475 | 36555 |
| 1738690200 | 16.254999 | 0.16 | 1.03 | 16.114999 | 16.375 | 15.915 | 422198 |
| 1738603800 | 16.09 | -0.38 | -2.31 | 15.995 | 16.14 | 15.8 | 68632 |
| 1738344600 | 16.469999 | 0.17 | 1.07 | 16.335 | 16.524999 | 16.3 | 93717 |
| 1738258200 | 16.295 | 0.05 | 0.32 | 16.355 | 16.4325 | 16.1875 | 40084 |
| 1738171800 | 16.2425 | 0.01 | 0.05 | 16.3 | 16.329999 | 16.212499 | 80142 |
| 1738085400 | 16.235 | 0.11 | 0.70 | 16.184999 | 16.3275 | 16.094999 | 23949 |
| 1737999000 | 16.122499 | -0.1 | -0.60 | 15.9 | 16.195 | 15.56 | 36805 |
| 1737739800 | 16.219999 | 0.04 | 0.28 | 16.219999 | 16.2875 | 16.184999 | 88077 |
| 1737653400 | 16.175 | -0.06 | -0.37 | 16.165 | 16.2775 | 16.087499 | 596843 |
| 1737567000 | 16.235 | 0.11 | 0.65 | 16.17 | 16.2775 | 16.114999 | 285735 |
| 1737480600 | 16.129999 | 0 | 0.00 | 16.125 | 16.247499 | 15.975 | 907745 |
| 1737394200 | 16.129999 | 0.02 | 0.14 | 16.114999 | 16.19 | 16.024999 | 25944 |
| 1737135000 | 16.1075 | 0.27 | 1.69 | 15.825 | 16.1125 | 15.7975 | 152426 |
| 1737048600 | 15.84 | 0.08 | 0.54 | 15.935 | 16.12 | 15.7575 | 238750 |
| 1736962200 | 15.755 | 0.19 | 1.22 | 15.495 | 15.88 | 15.2575 | 13160 |
| 1736875800 | 15.565 | 0.22 | 1.43 | 15.61 | 15.76 | 15.4175 | 445342 |
| 1736789400 | 15.345 | -0.05 | -0.29 | 15.35 | 15.4425 | 15.24 | 54023 |
| 1736530200 | 15.39 | -0.16 | -1.03 | 15.67 | 15.9175 | 15.3225 | 171302 |
| 1736443800 | 15.55 | 0 | 0.00 | 15.53 | 15.5925 | 15.515 | 11082 |
| 1736357400 | 15.55 | -0.09 | -0.58 | 15.565 | 15.7375 | 15.305 | 31836 |
| 1736271000 | 15.64 | -0.33 | -2.04 | 15.855 | 15.93 | 15.5825 | 351766 |
| 1736184600 | 15.965 | 0.31 | 2.00 | 15.825 | 16.017499 | 15.795 | 30906 |
| 1735925400 | 15.6525 | 0.04 | 0.27 | 15.545 | 15.6575 | 15.4775 | 41536 |
| 1735839000 | 15.61 | -0.26 | -1.65 | 15.825 | 15.895 | 15.4825 | 383643 |
| 1735666200 | 15.8725 | 0.08 | 0.49 | 15.73 | 15.89 | 15.73 | 236 |
| 1735579800 | 15.795 | -0.26 | -1.59 | 15.99 | 16.0125 | 15.6525 | 155015 |
| 1735320600 | 16.05 | 0.02 | 0.09 | 16.379999 | 16.379999 | 15.94 | 367327 |
| 1735061400 | 16.035 | 0.06 | 0.41 | 16.075 | 16.075 | 15.9975 | 22499 |
| 1734975000 | 15.97 | -0.16 | -0.99 | 16.094999 | 16.114999 | 15.845 | 12035 |
| 1734715800 | 16.129999 | 0.1 | 0.62 | 15.855 | 16.129999 | 15.51 | 178423 |
| 1734629400 | 16.03 | -0.71 | -4.24 | 15.985 | 16.425 | 15.9625 | 85937 |
| 1734543000 | 16.739999 | 0.05 | 0.30 | 16.71 | 16.7425 | 16.555 | 200298 |
| 1734456600 | 16.69 | 0.08 | 0.45 | 16.73 | 16.767499 | 16.6 | 141490 |
| 1734370200 | 16.614999 | 0.29 | 1.81 | 16.44 | 16.649999 | 16.3825 | 257096 |
| 1734111000 | 16.32 | -0.11 | -0.64 | 16.34 | 16.39 | 16.26 | 294201 |
| 1734024600 | 16.425 | 0.04 | 0.21 | 16.45 | 16.5475 | 16.337499 | 700477 |
| 1733938200 | 16.39 | 0.16 | 1.02 | 16.184999 | 16.399999 | 16.0825 | 128382 |
| 1733851800 | 16.225 | 0.1 | 0.62 | 16.165 | 16.282499 | 16.0825 | 241656 |
| 1733765400 | 16.125 | 0.1 | 0.61 | 16.245 | 16.3575 | 16.05 | 102143 |
| 1733506200 | 16.0275 | 0.24 | 1.50 | 15.84 | 16.145 | 15.8025 | 90925 |
| 1733419800 | 15.79 | 0.22 | 1.38 | 15.695 | 15.91 | 15.615 | 74163 |
| 1733333400 | 15.575 | 0.16 | 1.04 | 15.49 | 15.7425 | 15.435 | 61037 |
| 1733247000 | 15.415 | -0.02 | -0.13 | 15.435 | 15.4525 | 15.355 | 18286 |
| 1733160600 | 15.435 | 0.23 | 1.51 | 15.32 | 15.49 | 15.3025 | 1102748 |
| 1732901400 | 15.205 | 0.01 | 0.07 | 15.165 | 15.2325 | 15.14 | 581744 |
| 1732815000 | 15.195 | 0.06 | 0.40 | 15.18 | 15.1975 | 15.135 | 1443 |
| 1732728600 | 15.135 | -0.06 | -0.39 | 15.285 | 15.31 | 15.105 | 115774 |
| 1732642200 | 15.195 | 0 | 0.00 | 15.085 | 15.2325 | 15.0725 | 33362 |
| 1732555800 | 15.195 | 0.26 | 1.71 | 15.075 | 15.26 | 15.06 | 204582 |
| 1732296600 | 14.94 | 0.18 | 1.22 | 14.77 | 15.0125 | 14.7225 | 243685 |
| 1732210200 | 14.76 | 0.1 | 0.68 | 14.8 | 15.045 | 14.6725 | 147938 |
| 1732123800 | 14.66 | -0.21 | -1.38 | 14.935 | 14.935 | 14.635 | 285876 |
| 1732037400 | 14.865 | -0.03 | -0.17 | 14.865 | 14.9025 | 14.645 | 449154 |
| 1731951000 | 14.89 | 0.15 | 0.98 | 14.85 | 14.965 | 14.82 | 342849 |
| 1731691800 | 14.745 | -0.28 | -1.86 | 14.745 | 14.8825 | 14.695 | 502607 |
| 1731605400 | 15.025 | -0.06 | -0.36 | 15.125 | 15.3575 | 14.9825 | 221361 |
| 1731519000 | 15.08 | 0.1 | 0.63 | 14.925 | 15.1675 | 14.3125 | 115938 |
| 1731432600 | 14.985 | -0.2 | -1.33 | 15.2 | 15.215 | 14.9625 | 35954 |
| 1731346200 | 15.1875 | 0.32 | 2.17 | 15.015 | 15.1975 | 14.9725 | 258049 |
| 1731087000 | 14.865 | 0.19 | 1.29 | 14.69 | 14.875 | 14.6125 | 16699 |
| 1731000600 | 14.675 | 0.35 | 2.44 | 14.43 | 14.72 | 14.415 | 50249 |
| 1730914200 | 14.325 | 0.45 | 3.24 | 14.34 | 14.445 | 14.1625 | 128990 |
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
