Premium
Lg Qdiv Esg Em (LDME)
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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 787.05 | 7.85 | 1.01 | 789.5 | 796.95 | 786.7 | 423 |
| 1741109400 | 779.2 | -7.35 | -0.93 | 776.5 | 780.9 | 776.5 | 2441 |
| 1741023000 | 786.55 | -1.9 | -0.24 | 786.55 | 786.55 | 786.55 | 1 |
| 1740763800 | 788.45 | -11.15 | -1.39 | 788.45 | 788.45 | 788.45 | 0 |
| 1740677400 | 799.6 | -1.95 | -0.24 | 799.6 | 799.6 | 799.6 | 2 |
| 1740591000 | 801.55 | 7.5 | 0.94 | 801.55 | 801.55 | 801.55 | 0 |
| 1740504600 | 794.05 | -5.05 | -0.63 | 794.05 | 794.05 | 794.05 | 5 |
| 1740418200 | 799.1 | -3.75 | -0.47 | 799.1 | 799.1 | 799.1 | 2 |
| 1740159000 | 802.85 | -0.55 | -0.07 | 806.4 | 806.4 | 802.8 | 105 |
| 1740072600 | 803.4 | 0.05 | 0.01 | 803.4 | 803.4 | 803.4 | 0 |
| 1739986200 | 803.35 | 0.65 | 0.08 | 803.35 | 803.35 | 803.35 | 11 |
| 1739899800 | 802.7 | -1.7 | -0.21 | 802.7 | 802.7 | 802.7 | 0 |
| 1739813400 | 804.4 | 4.3 | 0.54 | 804.4 | 804.4 | 804.4 | 12 |
| 1739554200 | 800.1 | 1.25 | 0.16 | 800.1 | 800.1 | 800.1 | 0 |
| 1739467800 | 798.85 | -4.4 | -0.55 | 798.85 | 798.85 | 798.85 | 0 |
| 1739381400 | 803.25 | -7.45 | -0.92 | 803.25 | 803.25 | 803.25 | 0 |
| 1739295000 | 810.7 | 6.75 | 0.84 | 806.4 | 810.7 | 800 | 34 |
| 1739208600 | 803.95 | 2.2 | 0.27 | 803.95 | 803.95 | 803.95 | 0 |
| 1738949400 | 801.75 | 0.65 | 0.08 | 801.75 | 801.75 | 801.75 | 0 |
| 1738863000 | 801.1 | 10.65 | 1.35 | 802.6 | 802.8 | 798 | 126 |
| 1738776600 | 790.45 | -5.1 | -0.64 | 790.45 | 790.45 | 790.45 | 0 |
| 1738690200 | 795.55 | 2.1 | 0.26 | 795.55 | 795.55 | 795.55 | 0 |
| 1738603800 | 793.45 | -5.45 | -0.68 | 799.2 | 803.75 | 786.5 | 12 |
| 1738344600 | 798.9 | 1.5 | 0.19 | 802.9 | 802.9 | 798.85 | 5266 |
| 1738258200 | 797.4 | 2.55 | 0.32 | 799.7 | 799.7 | 795.7 | 15512 |
| 1738171800 | 794.85 | 5 | 0.63 | 794.85 | 794.85 | 794.85 | 0 |
| 1738085400 | 789.85 | 4.45 | 0.57 | 789.85 | 789.85 | 789.85 | 3 |
| 1737999000 | 785.4 | -12.3 | -1.54 | 785.1 | 794.15 | 775.7 | 1 |
| 1737739800 | 797.7 | 0.5 | 0.06 | 796.8 | 797.7 | 794 | 54 |
| 1737653400 | 797.2 | 0.05 | 0.01 | 797.2 | 797.2 | 797.2 | 0 |
| 1737567000 | 797.15 | -1.1 | -0.14 | 800.8 | 800.8 | 797.15 | 76 |
| 1737480600 | 798.25 | -4.5 | -0.56 | 798.25 | 798.25 | 798.25 | 0 |
| 1737394200 | 802.75 | -1.15 | -0.14 | 802.75 | 802.75 | 802.75 | 0 |
| 1737135000 | 803.9 | 9.3 | 1.17 | 804 | 804 | 801.35 | 30 |
| 1737048600 | 794.6 | 4.65 | 0.59 | 800.6 | 800.6 | 782.2 | 52 |
| 1736962200 | 789.95 | 2.95 | 0.37 | 789.95 | 789.95 | 789.95 | 0 |
| 1736875800 | 787 | 8.3 | 1.07 | 787 | 787 | 787 | 0 |
| 1736789400 | 778.7 | -0.1 | -0.01 | 782.5 | 782.5 | 776.75 | 2 |
| 1736530200 | 778.8 | -8.5 | -1.08 | 786.1 | 786.3 | 776.3 | 421 |
| 1736443800 | 787.3 | 1.1 | 0.14 | 789.2 | 790.7 | 784.55 | 959 |
| 1736357400 | 786.2 | 5.05 | 0.65 | 784.5 | 796.3 | 775.6 | 1327 |
| 1736271000 | 781.15 | 0.6 | 0.08 | 776 | 783.95 | 775.35 | 1086 |
| 1736184600 | 780.55 | -3 | -0.38 | 778.6 | 789.85 | 772.55 | 3034 |
| 1735925400 | 783.55 | -4.65 | -0.59 | 783.55 | 783.55 | 783.55 | 2 |
| 1735839000 | 788.2 | 2.75 | 0.35 | 788.2 | 788.2 | 788.2 | 4 |
| 1735666200 | 785.45 | 0 | 0.00 | 785.45 | 785.45 | 785.45 | 0 |
| 1735579800 | 785.45 | 1.5 | 0.19 | 785.45 | 785.45 | 785.45 | 0 |
| 1735320600 | 783.95 | 0.95 | 0.12 | 783.95 | 783.95 | 783.95 | 14 |
| 1735061400 | 783 | 0 | 0.00 | 783 | 783 | 783 | 5 |
| 1734975000 | 783 | 2.2 | 0.28 | 783 | 783 | 783 | 7 |
| 1734715800 | 780.8 | 3.3 | 0.42 | 780.8 | 780.8 | 780.8 | 4 |
| 1734629400 | 777.5 | -2.95 | -0.38 | 779 | 780.95 | 772.5 | 70 |
| 1734543000 | 780.45 | -0.35 | -0.04 | 788.9 | 788.9 | 775.75 | 1 |
| 1734456600 | 780.8 | 1.8 | 0.23 | 780 | 785.95 | 770.05 | 73 |
| 1734370200 | 779 | -15.95 | -2.01 | 795.4 | 795.4 | 779 | 164 |
| 1734111000 | 794.95 | -0.95 | -0.12 | 794.95 | 794.95 | 794.95 | 0 |
| 1734024600 | 795.9 | -0.55 | -0.07 | 796.3 | 809.6 | 788.1 | 12 |
| 1733938200 | 796.45 | -2.1 | -0.26 | 796.45 | 796.45 | 796.45 | 1 |
| 1733851800 | 798.55 | -13.55 | -1.67 | 807.6 | 807.6 | 788.8 | 2 |
| 1733765400 | 812.1 | 18.05 | 2.27 | 812.1 | 812.1 | 812.1 | 0 |
| 1733506200 | 794.05 | 0.85 | 0.11 | 792.3 | 799.2 | 789.35 | 418 |
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
