Premium
Ubs Msci Eu Sr (MESR)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 1421 | -2.9 | -0.20 | 1421 | 1421 | 1421 | 0 |
| 1739467800 | 1423.9 | 15.2 | 1.08 | 1423.9 | 1423.9 | 1423.9 | 0 |
| 1739381400 | 1408.7 | 0.2 | 0.01 | 1408.7 | 1408.7 | 1408.7 | 0 |
| 1739295000 | 1408.5 | 1 | 0.07 | 1408.5 | 1408.5 | 1408.5 | 0 |
| 1739208600 | 1407.5 | 11 | 0.79 | 1407.5 | 1407.5 | 1407.5 | 1077 |
| 1738949400 | 1396.5 | -10.5 | -0.75 | 1398.8 | 1400.8 | 1396.5 | 640 |
| 1738863000 | 1407 | 13.8 | 0.99 | 1407 | 1407 | 1407 | 0 |
| 1738776600 | 1393.2 | 6.8 | 0.49 | 1387 | 1393.2 | 1383.3 | 640 |
| 1738690200 | 1386.4 | 8.1 | 0.59 | 1386.4 | 1386.4 | 1386.4 | 0 |
| 1738603800 | 1378.3 | -22.7 | -1.62 | 1378.3 | 1378.3 | 1378.3 | 0 |
| 1738344600 | 1401 | 0.3 | 0.02 | 1401 | 1401 | 1401 | 0 |
| 1738258200 | 1400.7 | 11 | 0.79 | 1400.7 | 1400.7 | 1400.7 | 0 |
| 1738171800 | 1389.7 | 9.4 | 0.68 | 1389.7 | 1389.7 | 1389.7 | 0 |
| 1738085400 | 1380.3 | -2.4 | -0.17 | 1380.3 | 1380.3 | 1380.3 | 0 |
| 1737999000 | 1382.7 | -3.1 | -0.22 | 1382.7 | 1382.7 | 1382.7 | 25980 |
| 1737739800 | 1385.8 | -5.1 | -0.37 | 1385.8 | 1385.8 | 1385.8 | 0 |
| 1737653400 | 1390.9 | -3.2 | -0.23 | 1390.9 | 1390.9 | 1390.9 | 0 |
| 1737567000 | 1394.1 | 13.1 | 0.95 | 1394.1 | 1394.1 | 1394.1 | 0 |
| 1737480600 | 1381 | 7.2 | 0.52 | 1381 | 1381 | 1381 | 0 |
| 1737394200 | 1373.8 | 2.2 | 0.16 | 1373.8 | 1373.8 | 1373.8 | 0 |
| 1737135000 | 1371.6 | 11.6 | 0.85 | 1371.6 | 1371.6 | 1371.6 | 0 |
| 1737048600 | 1360 | 11.9 | 0.88 | 1360 | 1360 | 1360 | 0 |
| 1736962200 | 1348.1 | 15.1 | 1.13 | 1348.1 | 1348.1 | 1348.1 | 0 |
| 1736875800 | 1333 | 5.5 | 0.41 | 1333 | 1333 | 1333 | 0 |
| 1736789400 | 1327.5 | -10.9 | -0.81 | 1327.5 | 1327.5 | 1327.5 | 0 |
| 1736530200 | 1338.4 | 0.5 | 0.04 | 1345.2 | 1346.6 | 1336.5 | 14950 |
| 1736443800 | 1337.9 | 0 | 0.00 | 1337.9 | 1337.9 | 1337.9 | 0 |
| 1736357400 | 1337.9 | 3.3 | 0.25 | 1337.9 | 1337.9 | 1337.9 | 0 |
| 1736271000 | 1334.6 | 4 | 0.30 | 1334.6 | 1334.6 | 1334.6 | 0 |
| 1736184600 | 1330.6 | 14.5 | 1.10 | 1330.6 | 1330.6 | 1330.6 | 0 |
| 1735925400 | 1316.1 | -6.3 | -0.48 | 1316.1 | 1316.1 | 1316.1 | 0 |
| 1735839000 | 1322.4 | 15.2 | 1.16 | 1322.4 | 1322.4 | 1322.4 | 0 |
| 1735666200 | 1307.2 | 0 | 0.00 | 1307.2 | 1307.2 | 1307.2 | 0 |
| 1735579800 | 1307.2 | -6.1 | -0.46 | 1307.2 | 1307.2 | 1307.2 | 0 |
| 1735320600 | 1313.3 | 3.6 | 0.27 | 1313.3 | 1313.3 | 1313.3 | 0 |
| 1735061400 | 1309.7 | 0 | 0.00 | 1309.7 | 1309.7 | 1309.7 | 0 |
| 1734975000 | 1309.7 | 5.5 | 0.42 | 1309.7 | 1309.7 | 1309.7 | 0 |
| 1734715800 | 1304.2 | -11.6 | -0.88 | 1294.4 | 1305.8 | 1292.4 | 1920 |
| 1734629400 | 1315.8 | -21.9 | -1.64 | 1315.8 | 1315.8 | 1315.8 | 0 |
| 1734543000 | 1337.7 | -1.7 | -0.13 | 1337.7 | 1337.7 | 1337.7 | 0 |
| 1734456600 | 1339.4 | -4.5 | -0.33 | 1339.4 | 1339.4 | 1339.4 | 0 |
| 1734370200 | 1343.9 | -3.4 | -0.25 | 1343.9 | 1343.9 | 1343.9 | 0 |
| 1734111000 | 1347.3 | 3 | 0.22 | 1347.3 | 1347.3 | 1347.3 | 0 |
| 1734024600 | 1344.3 | 0.2 | 0.01 | 1341.2 | 1347.8 | 1337.4 | 1920 |
| 1733938200 | 1344.1 | 4.5 | 0.34 | 1344.1 | 1344.1 | 1344.1 | 0 |
| 1733851800 | 1339.6 | -12.5 | -0.92 | 1339.6 | 1339.6 | 1339.6 | 0 |
| 1733765400 | 1352.1 | -5.8 | -0.43 | 1352.1 | 1352.1 | 1352.1 | 7365 |
| 1733506200 | 1357.9 | 4.1 | 0.30 | 1357.9 | 1357.9 | 1357.9 | 0 |
| 1733419800 | 1353.8 | 5 | 0.37 | 1353.8 | 1353.8 | 1353.8 | 0 |
| 1733333400 | 1348.8 | 1.4 | 0.10 | 1347.6 | 1352.1 | 1346.3 | 640 |
| 1733247000 | 1347.4 | 7.2 | 0.54 | 1347.4 | 1347.4 | 1347.4 | 0 |
| 1733160600 | 1340.2 | 7.9 | 0.59 | 1336.4 | 1340.5 | 1335.2 | 640 |
| 1732901400 | 1332.3 | 7.9 | 0.60 | 1332.3 | 1332.3 | 1332.3 | 0 |
| 1732815000 | 1324.4 | 2.3 | 0.17 | 1324.4 | 1324.4 | 1324.4 | 0 |
| 1732728600 | 1322.1 | -6.5 | -0.49 | 1322.1 | 1322.1 | 1322.1 | 0 |
| 1732642200 | 1328.6 | -4.6 | -0.35 | 1328.6 | 1328.6 | 1328.6 | 0 |
| 1732555800 | 1333.2 | 7.8 | 0.59 | 1333.2 | 1333.2 | 1333.2 | 0 |
| 1732296600 | 1325.4 | 16.8 | 1.28 | 1317.6 | 1328.7 | 1307.7 | 2560 |
| 1732210200 | 1308.6 | 8.8 | 0.68 | 1308.6 | 1308.6 | 1308.6 | 0 |
| 1732123800 | 1299.8 | -3.4 | -0.26 | 1308 | 1310.9 | 1296.6 | 15348 |
| 1732037400 | 1303.2 | -2.7 | -0.21 | 1303.2 | 1303.2 | 1303.2 | 0 |
| 1731951000 | 1305.9 | 0.9 | 0.07 | 1305.9 | 1305.9 | 1305.9 | 0 |
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
