Premium
Income Meta (METI)
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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 806.625 | -4.25 | -0.52 | 825.5 | 825.5 | 799.5 | 336 |
| 1735061400 | 810.875 | 0 | 0.00 | 810.875 | 810.875 | 810.875 | 55 |
| 1734975000 | 810.875 | -1 | -0.12 | 800.25 | 812.875 | 796.625 | 393 |
| 1734715800 | 811.875 | -11.5 | -1.40 | 811.75 | 821.625 | 779.375 | 210 |
| 1734629400 | 823.375 | -9 | -1.08 | 821.5 | 829.75 | 812.5 | 400 |
| 1734543000 | 832.375 | -4 | -0.48 | 836.25 | 841.5 | 824.125 | 267 |
| 1734456600 | 836.375 | 2.25 | 0.27 | 838.75 | 846.625 | 824.25 | 160 |
| 1734370200 | 834.125 | 1 | 0.12 | 834.125 | 834.125 | 834.125 | 32 |
| 1734111000 | 833.125 | -14.38 | -1.70 | 833.125 | 833.125 | 833.125 | 88 |
| 1734024600 | 847.5 | 3.88 | 0.46 | 847.5 | 847.5 | 847.5 | 62 |
| 1733938200 | 843.625 | 21 | 2.55 | 843.625 | 843.625 | 843.625 | 82 |
| 1733851800 | 822.625 | 11.38 | 1.40 | 822.625 | 822.625 | 822.625 | 32 |
| 1733765400 | 811.25 | -17.88 | -2.16 | 811.25 | 811.25 | 811.25 | 15 |
| 1733506200 | 829.125 | 3.63 | 0.44 | 829.125 | 829.125 | 829.125 | 0 |
| 1733419800 | 825.5 | 0.88 | 0.11 | 825.5 | 825.5 | 825.5 | 0 |
| 1733333400 | 824.625 | -1.75 | -0.21 | 824.625 | 824.625 | 824.625 | 41 |
| 1733247000 | 826.375 | 13.25 | 1.63 | 826.375 | 826.375 | 826.375 | 16 |
| 1733160600 | 813.125 | 9.63 | 1.20 | 788.25 | 824.75 | 788.25 | 562 |
| 1732901400 | 803.5 | 13.38 | 1.69 | 803.5 | 803.5 | 803.5 | 19 |
| 1732815000 | 790.125 | 0 | 0.00 | 790.125 | 790.125 | 790.125 | 1 |
| 1732728600 | 790.125 | -16.75 | -2.08 | 790.125 | 790.125 | 790.125 | 10 |
| 1732642200 | 806.875 | 11.13 | 1.40 | 794.25 | 819.375 | 782.875 | 251 |
| 1732555800 | 795.75 | 11.13 | 1.42 | 790 | 810.25 | 775.75 | 403 |
| 1732296600 | 784.625 | 2.75 | 0.35 | 792 | 804.625 | 774.375 | 8 |
| 1732210200 | 781.875 | 1.13 | 0.14 | 781.875 | 781.875 | 781.875 | 25 |
| 1732123800 | 780.75 | 8.25 | 1.07 | 780.75 | 780.75 | 780.75 | 14 |
| 1732037400 | 772.5 | -5.88 | -0.75 | 772.5 | 772.5 | 772.5 | 5 |
| 1731951000 | 778.375 | -7.63 | -0.97 | 778.375 | 778.375 | 778.375 | 36 |
| 1731691800 | 786 | -16.38 | -2.04 | 786 | 786 | 786 | 2 |
| 1731605400 | 802.375 | -2.25 | -0.28 | 807.75 | 810.5 | 795.5 | 19 |
| 1731519000 | 804.625 | 0.25 | 0.03 | 809 | 810.875 | 795.75 | 172 |
| 1731432600 | 804.375 | 11 | 1.39 | 804.375 | 804.375 | 804.375 | 28 |
| 1731346200 | 793.375 | -5.13 | -0.64 | 792.75 | 798.375 | 791.625 | 3 |
| 1731087000 | 798.5 | 25.13 | 3.25 | 797.75 | 800.625 | 792.875 | 59 |
| 1731000600 | 773.375 | 0 | 0.00 | 773.375 | 773.375 | 773.375 | 5 |
| 1730914200 | 773.375 | 5.38 | 0.70 | 773.375 | 773.375 | 773.375 | 20 |
| 1730827800 | 768 | 0.25 | 0.03 | 768 | 768 | 768 | 47 |
| 1730741400 | 767.75 | -5.25 | -0.68 | 770 | 770.75 | 754.375 | 351 |
| 1730482200 | 773 | -25.25 | -3.16 | 773 | 773 | 773 | 28 |
| 1730395800 | 798.25 | -5.5 | -0.68 | 798.25 | 798.25 | 798.25 | 39 |
| 1730309400 | 803.75 | 8.38 | 1.05 | 803.75 | 803.75 | 803.75 | 30 |
| 1730223000 | 795.375 | 8 | 1.02 | 795.375 | 795.375 | 795.375 | 2 |
| 1730136600 | 787.375 | -1.75 | -0.22 | 794.25 | 795.375 | 782.25 | 132 |
| 1729873800 | 789.125 | 17 | 2.20 | 774.5 | 794.25 | 774.5 | 53 |
| 1729787400 | 772.125 | -14.13 | -1.80 | 772.125 | 772.125 | 772.125 | 21 |
| 1729701000 | 786.25 | -2.75 | -0.35 | 786.25 | 786.25 | 786.25 | 0 |
| 1729614600 | 789 | 9.88 | 1.27 | 789 | 789 | 789 | 1 |
| 1729528200 | 779.125 | -8.5 | -1.08 | 779.125 | 779.125 | 779.125 | 9 |
| 1729269000 | 787.625 | -0.63 | -0.08 | 787.625 | 787.625 | 787.625 | 0 |
| 1729182600 | 788.25 | 3.25 | 0.41 | 788.25 | 788.25 | 788.25 | 22 |
| 1729096200 | 785 | -3.75 | -0.48 | 785 | 785 | 785 | 9 |
| 1729009800 | 788.75 | -14.88 | -1.85 | 788.75 | 788.75 | 788.75 | 11 |
| 1728923400 | 803.625 | 12.75 | 1.61 | 807.5 | 812.875 | 802.125 | 182 |
| 1728664200 | 790.875 | -3.75 | -0.47 | 790.875 | 790.875 | 790.875 | 23 |
| 1728577800 | 794.625 | -0.63 | -0.08 | 801.5 | 801.75 | 790.5 | 149 |
| 1728491400 | 795.25 | -0.13 | -0.02 | 803.75 | 804.375 | 785.5 | 5 |
| 1728405000 | 795.375 | -13.75 | -1.70 | 788.75 | 800.625 | 788.75 | 10 |
| 1728318600 | 809.125 | 15.63 | 1.97 | 812 | 819.25 | 805.75 | 34 |
| 1728059400 | 793.5 | 10.5 | 1.34 | 792.25 | 798.5 | 785.875 | 202 |
| 1727973000 | 783 | 15.13 | 1.97 | 777.25 | 785.375 | 771.625 | 49 |
| 1727886600 | 767.875 | 2.25 | 0.29 | 768.25 | 775.625 | 761.75 | 1 |
| 1727800200 | 765.625 | 6.63 | 0.87 | 765.625 | 765.625 | 765.625 | 0 |
| 1727713800 | 759 | 8.63 | 1.15 | 759 | 759 | 759 | 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
