Premium
Cape Eu-gbp (LCPE)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 44455 | -47.5 | -0.11 | 44455 | 44455 | 44455 | 0 |
| 1739467800 | 44502.5 | 612.5 | 1.40 | 44502.5 | 44502.5 | 44502.5 | 0 |
| 1739381400 | 43890 | 10 | 0.02 | 43890 | 43890 | 43890 | 0 |
| 1739295000 | 43880 | -200 | -0.45 | 43880 | 43880 | 43880 | 11 |
| 1739208600 | 44080 | 210 | 0.48 | 43990 | 44080 | 43990 | 1 |
| 1738949400 | 43870 | -410 | -0.93 | 43955 | 43955 | 43870 | 1 |
| 1738863000 | 44280 | 445 | 1.02 | 44175 | 44400 | 44175 | 149 |
| 1738776600 | 43835 | 212.5 | 0.49 | 43835 | 43835 | 43835 | 0 |
| 1738690200 | 43622.5 | 115 | 0.26 | 43555 | 43622.5 | 43555 | 1 |
| 1738603800 | 43507.5 | -520 | -1.18 | 43555 | 43555 | 43507.5 | 4 |
| 1738344600 | 44027.5 | -70 | -0.16 | 44027.5 | 44027.5 | 44027.5 | 0 |
| 1738258200 | 44097.5 | 362.5 | 0.83 | 44097.5 | 44097.5 | 44097.5 | 1 |
| 1738171800 | 43735 | -180 | -0.41 | 43755 | 43755 | 43735 | 10 |
| 1738085400 | 43915 | 150 | 0.34 | 44045 | 44045 | 43915 | 141 |
| 1737999000 | 43765 | 575 | 1.33 | 43765 | 43765 | 43765 | 0 |
| 1737739800 | 43190 | 50 | 0.12 | 43190 | 43190 | 43190 | 0 |
| 1737653400 | 43140 | 45 | 0.10 | 43025 | 43140 | 43025 | 32 |
| 1737567000 | 43095 | -65 | -0.15 | 43295 | 43295 | 43070 | 215 |
| 1737480600 | 43160 | 260 | 0.61 | 43020 | 43160 | 43020 | 45 |
| 1737394200 | 42900 | -90 | -0.21 | 42985 | 42985 | 42900 | 12 |
| 1737135000 | 42990 | 367.5 | 0.86 | 43000 | 43000 | 42990 | 5 |
| 1737048600 | 42622.5 | 542.5 | 1.29 | 42405 | 42622.5 | 42405 | 3 |
| 1736962200 | 42080 | 315 | 0.75 | 42005 | 42080 | 42005 | 22 |
| 1736875800 | 41765 | -45 | -0.11 | 41765 | 41765 | 41765 | 0 |
| 1736789400 | 41810 | -192.5 | -0.46 | 41810 | 41810 | 41810 | 50 |
| 1736530200 | 42002.5 | -430 | -1.01 | 42002.5 | 42002.5 | 42002.5 | 0 |
| 1736443800 | 42432.5 | 402.5 | 0.96 | 42432.5 | 42432.5 | 42432.5 | 0 |
| 1736357400 | 42030 | 82.5 | 0.20 | 41885 | 42030 | 41885 | 34 |
| 1736271000 | 41947.5 | 175 | 0.42 | 41820 | 41947.5 | 41820 | 50 |
| 1736184600 | 41772.5 | 290 | 0.70 | 41590 | 41772.5 | 41590 | 52 |
| 1735925400 | 41482.5 | -475 | -1.13 | 41482.5 | 41482.5 | 41482.5 | 1 |
| 1735839000 | 41957.5 | 505 | 1.22 | 41957.5 | 41957.5 | 41957.5 | 0 |
| 1735666200 | 41452.5 | 0 | 0.00 | 41452.5 | 41452.5 | 41452.5 | 0 |
| 1735579800 | 41452.5 | -205 | -0.49 | 41405 | 41452.5 | 41405 | 1 |
| 1735320600 | 41657.5 | 227.5 | 0.55 | 41545 | 41657.5 | 41525 | 104 |
| 1735061400 | 41430 | 0 | 0.00 | 41430 | 41430 | 41430 | 0 |
| 1734975000 | 41430 | 95 | 0.23 | 41310 | 41430 | 41310 | 4 |
| 1734715800 | 41335 | -305 | -0.73 | 41335 | 41335 | 41335 | 25 |
| 1734629400 | 41640 | -500 | -1.19 | 41640 | 41640 | 41640 | 0 |
| 1734543000 | 42140 | -195 | -0.46 | 42150 | 42150 | 42140 | 3 |
| 1734456600 | 42335 | -107.5 | -0.25 | 42335 | 42335 | 42335 | 0 |
| 1734370200 | 42442.5 | -315 | -0.74 | 42442.5 | 42442.5 | 42442.5 | 0 |
| 1734111000 | 42757.5 | -100 | -0.23 | 42757.5 | 42757.5 | 42757.5 | 0 |
| 1734024600 | 42857.5 | 47.5 | 0.11 | 42857.5 | 42857.5 | 42857.5 | 11 |
| 1733938200 | 42810 | 72.5 | 0.17 | 42740 | 42810 | 42740 | 35 |
| 1733851800 | 42737.5 | -375 | -0.87 | 42737.5 | 42737.5 | 42737.5 | 0 |
| 1733765400 | 43112.5 | 195 | 0.45 | 43112.5 | 43112.5 | 43112.5 | 0 |
| 1733506200 | 42917.5 | 225 | 0.53 | 42917.5 | 42917.5 | 42917.5 | 0 |
| 1733419800 | 42692.5 | 102.5 | 0.24 | 42692.5 | 42692.5 | 42692.5 | 0 |
| 1733333400 | 42590 | -140 | -0.33 | 42590 | 42590 | 42590 | 0 |
| 1733247000 | 42730 | 235 | 0.55 | 42660 | 42730 | 42660 | 1 |
| 1733160600 | 42495 | 342.5 | 0.81 | 42495 | 42495 | 42495 | 0 |
| 1732901400 | 42152.5 | 110 | 0.26 | 42065 | 42152.5 | 42065 | 61 |
| 1732815000 | 42042.5 | -70 | -0.17 | 42042.5 | 42042.5 | 42042.5 | 0 |
| 1732728600 | 42112.5 | -110 | -0.26 | 42112.5 | 42112.5 | 42112.5 | 0 |
| 1732642200 | 42222.5 | -197.5 | -0.47 | 42222.5 | 42222.5 | 42222.5 | 0 |
| 1732555800 | 42420 | 260 | 0.62 | 42470 | 42485 | 42420 | 159 |
| 1732296600 | 42160 | 582.5 | 1.40 | 42160 | 42160 | 42160 | 0 |
| 1732210200 | 41577.5 | 30 | 0.07 | 41577.5 | 41577.5 | 41577.5 | 0 |
| 1732123800 | 41547.5 | -100 | -0.24 | 41547.5 | 41547.5 | 41547.5 | 0 |
| 1732037400 | 41647.5 | -107.5 | -0.26 | 41705 | 41705 | 41647.5 | 14 |
| 1731951000 | 41755 | 15 | 0.04 | 41750 | 41755 | 41725 | 104 |
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
