Premium
LondonMetric Property Plc (LMP)
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 | 1.7 | 0.919913419913 | 184.8 | 192.7 | 184.1 | 7804624 | 189.40733329 | DE |
| 4 | 0.2 | 0.107353730542 | 186.3 | 192.7 | 177.6 | 9830867 | 184.12358122 | DE |
| 12 | -5.8 | -3.01612064483 | 192.3 | 199.3 | 177.6 | 7158060 | 186.89207671 | DE |
| 26 | -3.4 | -1.79041600843 | 189.9 | 216 | 175.4 | 7895531 | 193.73865602 | DE |
| 52 | -17.7 | -8.66797257591 | 204.2 | 216 | 175.4 | 7171317 | 191.11712983 | DE |
| 156 | 18.5 | 11.0119047619 | 168 | 216 | 155 | 6324816 | 191.6665812 | DE |
| 260 | -45.7 | -19.6813092162 | 232.2 | 287.2 | 155 | 4852451 | 199.47056739 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 188.3 | -1.5 | -0.79 | 188.7 | 190 | 187.8 | 7348246 |
| 1782750600 | 189.8 | -1.8 | -0.94 | 192 | 192 | 189.2 | 4336030 |
| 1782491400 | 191.6 | 2.4 | 1.27 | 190.1 | 191.6 | 188.9 | 6055214 |
| 1782405000 | 189.2 | 0.2 | 0.11 | 189.1 | 192.7 | 188.8 | 9134034 |
| 1782318600 | 189 | 6 | 3.28 | 184.8 | 189.7 | 184.1 | 12149594 |
| 1782232200 | 183 | -0.7 | -0.38 | 182.2 | 183.9 | 181.3 | 4500166 |
| 1782145800 | 183.7 | 0.8 | 0.44 | 182 | 183.7 | 179.5 | 30435998 |
| 1781886600 | 182.9 | 0.9 | 0.49 | 182.8 | 182.9 | 180.4 | 17590214 |
| 1781800200 | 182 | -0.4 | -0.22 | 181 | 182.2 | 180.4 | 14550905 |
| 1781713800 | 182.4 | -3.4 | -1.83 | 186.3 | 186.3 | 181.6 | 11429960 |
| 1781627400 | 185.8 | 0.6 | 0.32 | 185 | 186.3 | 184.2 | 9471765 |
| 1781541000 | 185.2 | -0.4 | -0.22 | 187.9 | 189.7 | 185.1 | 6869283 |
| 1781281800 | 185.6 | 4.5 | 2.48 | 183 | 185.7 | 182.8 | 7266601 |
| 1781195400 | 181.1 | -1.7 | -0.93 | 180.6 | 183 | 180.2 | 4167454 |
| 1781109000 | 182.8 | 2.2 | 1.22 | 179.5 | 183.6 | 179.5 | 13755539 |
| 1781022600 | 180.6 | 1.7 | 0.95 | 180.8 | 182.2 | 178.6 | 11022133 |
| 1780936200 | 178.9 | -1.3 | -0.72 | 179.4 | 180.8 | 177.6 | 8852760 |
| 1780677000 | 180.2 | -2.5 | -1.37 | 183.4 | 183.7 | 179.9 | 7578686 |
| 1780590600 | 182.7 | -1.8 | -0.98 | 181.2 | 183.7 | 181 | 4609726 |
| 1780504200 | 184.5 | -2.2 | -1.18 | 186.3 | 187 | 183.9 | 5493031 |
| 1780417800 | 186.7 | -1.2 | -0.64 | 189.9 | 190.4 | 186.7 | 4107294 |
| 1780331400 | 187.9 | -1.8 | -0.95 | 189.4 | 191 | 187 | 5080965 |
| 1780072200 | 189.7 | 0.3 | 0.16 | 190.3 | 191.4 | 189.6 | 8049151 |
| 1779985800 | 189.4 | -0.9 | -0.47 | 189.6 | 190.3 | 188.4 | 5306559 |
| 1779899400 | 190.3 | 1.6 | 0.85 | 189.1 | 191.8 | 189.1 | 5183123 |
| 1779813000 | 188.7 | 1.9 | 1.02 | 189.2 | 191 | 187.3 | 5332424 |
| 1779467400 | 186.8 | -1.6 | -0.85 | 190.3 | 190.3 | 186.4 | 8822401 |
| 1779381000 | 188.4 | 1.2 | 0.64 | 187.5 | 189.5 | 184.7 | 7208634 |
| 1779294600 | 187.2 | 2.2 | 1.19 | 184.7 | 189.2 | 183.8 | 5620888 |
| 1779208200 | 185 | 0.8 | 0.43 | 184.7 | 186.7 | 184.7 | 5248180 |
| 1779121800 | 184.2 | 2 | 1.10 | 182.5 | 185 | 180.6 | 3947468 |
| 1778862600 | 182.2 | -3.5 | -1.88 | 183.8 | 185.1 | 180.2 | 6939611 |
| 1778776200 | 185.7 | 0.8 | 0.43 | 185.1 | 187 | 185.1 | 6103025 |
| 1778689800 | 184.9 | 0.7 | 0.38 | 185 | 185.1 | 182 | 6167451 |
| 1778603400 | 184.2 | -3.5 | -1.86 | 184.6 | 185.9 | 183.6 | 5882346 |
| 1778517000 | 187.7 | -1.1 | -0.58 | 189.4 | 189.4 | 187.2 | 4879413 |
| 1778257800 | 188.8 | -0.5 | -0.26 | 186.7 | 190.2 | 186.7 | 8039578 |
| 1778171400 | 189.3 | -2.3 | -1.20 | 191.7 | 192.1 | 189.1 | 7941076 |
| 1778085000 | 191.6 | 5.2 | 2.79 | 188.8 | 193.4 | 188.7 | 6248593 |
| 1777998600 | 186.4 | -3.8 | -2.00 | 191 | 191.1 | 185.3 | 5466208 |
| 1777653000 | 190.2 | 0.8 | 0.42 | 191.1 | 191.1 | 187.4 | 3326362 |
| 1777566600 | 189.4 | 3.4 | 1.83 | 186.4 | 190.6 | 185.8 | 9576660 |
| 1777480200 | 186 | -4.5 | -2.36 | 191.2 | 191.2 | 186 | 4209050 |
| 1777393800 | 190.5 | -1.5 | -0.78 | 192 | 192 | 188.6 | 4517985 |
| 1777307400 | 192 | 0.8 | 0.42 | 191.4 | 192.4 | 190.8 | 5306684 |
| 1777048200 | 191.2 | -2.6 | -1.34 | 191.9 | 193.9 | 190.4 | 5760257 |
| 1776961800 | 193.8 | 0.4 | 0.21 | 193.2 | 193.8 | 191.6 | 4949417 |
| 1776875400 | 193.4 | 0.3 | 0.16 | 193.5 | 195.7 | 193.4 | 4664185 |
| 1776789000 | 193.1 | -1.7 | -0.87 | 195.1 | 195.9 | 192.8 | 4585117 |
| 1776702600 | 194.8 | -3.5 | -1.77 | 198.2 | 198.3 | 193.8 | 4338931 |
| 1776443400 | 198.3 | 3.7 | 1.90 | 195.6 | 199.3 | 193.6 | 6619843 |
| 1776357000 | 194.6 | 2.8 | 1.46 | 191.9 | 198 | 191.9 | 5654452 |
| 1776270600 | 191.8 | 0.9 | 0.47 | 191.6 | 192.1 | 190.8 | 5624519 |
| 1776184200 | 190.9 | 1.9 | 1.01 | 190.4 | 191.6 | 189.1 | 6081044 |
| 1776097800 | 189 | -2.4 | -1.25 | 190.8 | 190.8 | 189 | 5547990 |
| 1775838600 | 191.4 | 0.4 | 0.21 | 190.2 | 191.7 | 190.2 | 4259923 |
| 1775752200 | 191 | -1.5 | -0.78 | 192.5 | 193 | 189.1 | 4957023 |
| 1775665800 | 192.5 | 7.6 | 4.11 | 192.3 | 195.6 | 192.2 | 6996305 |
| 1775579400 | 184.9 | -1.9 | -1.02 | 187 | 188 | 184.6 | 4482207 |
| 1775147400 | 186.8 | 1.3 | 0.70 | 182.8 | 188 | 181.2 | 6272231 |
| 1775061000 | 185.5 | 4 | 2.20 | 185.7 | 186.4 | 183.6 | 6653253 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
