Premium
Amsci Em Sri (MSRG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4429 | -30.5 | -0.68 | 4429 | 4429 | 4429 | 38 |
| 1736443800 | 4459.5 | 27 | 0.61 | 4455.5 | 4470.5 | 4452.5 | 2033 |
| 1736357400 | 4432.5 | -6.25 | -0.14 | 4429 | 4436 | 4419.5 | 1153 |
| 1736271000 | 4438.75 | -29.5 | -0.66 | 4428.5 | 4438.75 | 4428 | 659 |
| 1736184600 | 4468.25 | 33.75 | 0.76 | 4454.5 | 4475.5 | 4454.5 | 132 |
| 1735925400 | 4434.5 | 21 | 0.48 | 4427 | 4434.5 | 4427 | 622 |
| 1735839000 | 4413.5 | 41.75 | 0.95 | 4355.5 | 4417.5 | 4355.5 | 518 |
| 1735666200 | 4371.75 | 0 | 0.00 | 4371.75 | 4371.75 | 4371.75 | 54 |
| 1735579800 | 4371.75 | -19.75 | -0.45 | 4389.5 | 4396.5 | 4371.75 | 752 |
| 1735320600 | 4391.5 | -37.75 | -0.85 | 4399.5 | 4399.5 | 4390.5 | 351 |
| 1735061400 | 4429.25 | 0 | 0.00 | 4429.25 | 4429.25 | 4429.25 | 0 |
| 1734975000 | 4429.25 | 16 | 0.36 | 4433.5 | 4433.5 | 4424.5 | 527 |
| 1734715800 | 4413.25 | 7.5 | 0.17 | 4369.5 | 4413.25 | 4369.5 | 24212 |
| 1734629400 | 4405.75 | -30.5 | -0.69 | 4405.75 | 4405.75 | 4405.75 | 8 |
| 1734543000 | 4436.25 | 8.25 | 0.19 | 4465.5 | 4465.5 | 4434 | 655 |
| 1734456600 | 4428 | -43.25 | -0.97 | 4439 | 4440 | 4428 | 4988 |
| 1734370200 | 4471.25 | -30 | -0.67 | 4496 | 4496 | 4471.25 | 2467 |
| 1734111000 | 4501.25 | 11 | 0.24 | 4501.25 | 4501.25 | 4501.25 | 0 |
| 1734024600 | 4490.25 | 9.75 | 0.22 | 4490.25 | 4490.25 | 4490.25 | 0 |
| 1733938200 | 4480.5 | 12.5 | 0.28 | 4483.5 | 4483.5 | 4480.5 | 1099 |
| 1733851800 | 4468 | -51.25 | -1.13 | 4468 | 4468 | 4468 | 2166 |
| 1733765400 | 4519.25 | 78.75 | 1.77 | 4501 | 4519.25 | 4501 | 568 |
| 1733506200 | 4440.5 | -14.5 | -0.33 | 4440.5 | 4440.5 | 4440.5 | 2 |
| 1733419800 | 4455 | 16 | 0.36 | 4447.5 | 4455 | 4429 | 385 |
| 1733333400 | 4439 | 23.25 | 0.53 | 4439 | 4439 | 4439 | 206 |
| 1733247000 | 4415.75 | 0.5 | 0.01 | 4445 | 4445 | 4415.75 | 22 |
| 1733160600 | 4415.25 | 49.5 | 1.13 | 4415.25 | 4415.25 | 4415.25 | 924 |
| 1732901400 | 4365.75 | 9.5 | 0.22 | 4349.5 | 4365.75 | 4349.5 | 480 |
| 1732815000 | 4356.25 | -33.5 | -0.76 | 4361.5 | 4361.5 | 4356.25 | 7 |
| 1732728600 | 4389.75 | -47.75 | -1.08 | 4422.5 | 4422.5 | 4389.75 | 51 |
| 1732642200 | 4437.5 | -3 | -0.07 | 4437.5 | 4437.5 | 4437.5 | 36 |
| 1732555800 | 4440.5 | -14.25 | -0.32 | 4451 | 4451 | 4440.5 | 73 |
| 1732296600 | 4454.75 | 28.75 | 0.65 | 4454.75 | 4454.75 | 4454.75 | 111 |
| 1732210200 | 4426 | 7.5 | 0.17 | 4398 | 4426 | 4398 | 14 |
| 1732123800 | 4418.5 | -8 | -0.18 | 4424.5 | 4431.77 | 4418.5 | 2059 |
| 1732037400 | 4426.5 | -9 | -0.20 | 4426.5 | 4426.5 | 4426.5 | 136 |
| 1731951000 | 4435.5 | 32.75 | 0.74 | 4410 | 4435.5 | 4410 | 4265 |
| 1731691800 | 4402.75 | 24.25 | 0.55 | 4398 | 4402.75 | 4398 | 6961 |
| 1731605400 | 4378.5 | -8.25 | -0.19 | 4379.16 | 4379.16 | 4378.5 | 2000 |
| 1731519000 | 4386.75 | -8.25 | -0.19 | 4386.75 | 4386.75 | 4386.75 | 4 |
| 1731432600 | 4395 | -27.5 | -0.62 | 4395 | 4395 | 4395 | 170 |
| 1731346200 | 4422.5 | -15 | -0.34 | 4422.5 | 4422.5 | 4422.5 | 10 |
| 1731087000 | 4437.5 | -83.75 | -1.85 | 4437.5 | 4437.5 | 4437.5 | 535 |
| 1731000600 | 4521.25 | 63.25 | 1.42 | 4521.25 | 4521.25 | 4521.25 | 26 |
| 1730914200 | 4458 | -17.5 | -0.39 | 4458 | 4458 | 4458 | 147 |
| 1730827800 | 4475.5 | 22.75 | 0.51 | 4470 | 4475.5 | 4468.5 | 306 |
| 1730741400 | 4452.75 | 43.5 | 0.99 | 4452.75 | 4452.75 | 4452.75 | 18 |
| 1730482200 | 4409.25 | -10.75 | -0.24 | 4416 | 4416 | 4401 | 222 |
| 1730395800 | 4420 | 4.25 | 0.10 | 4400 | 4420 | 4390 | 1222 |
| 1730309400 | 4415.75 | -50 | -1.12 | 4415.75 | 4415.75 | 4415.75 | 328 |
| 1730223000 | 4465.75 | -27.75 | -0.62 | 4460.21 | 4465.75 | 4460.21 | 626 |
| 1730136600 | 4493.5 | 5.75 | 0.13 | 4489.5 | 4498 | 4482 | 873 |
| 1729873800 | 4487.75 | 27.75 | 0.62 | 4476 | 4487.75 | 4476 | 2904 |
| 1729787400 | 4460 | -25 | -0.56 | 4460 | 4460 | 4460 | 3 |
| 1729701000 | 4485 | -0.5 | -0.01 | 4485 | 4485 | 4485 | 14 |
| 1729614600 | 4485.5 | 19 | 0.43 | 4493 | 4493 | 4485.5 | 320 |
| 1729528200 | 4466.5 | -57 | -1.26 | 4466.5 | 4466.5 | 4466.5 | 2 |
| 1729269000 | 4523.5 | 47.75 | 1.07 | 4515.06 | 4523.5 | 4515.06 | 1588 |
| 1729182600 | 4475.75 | -29.25 | -0.65 | 4475.75 | 4475.75 | 4475.75 | 353 |
| 1729096200 | 4505 | 50 | 1.12 | 4496.5 | 4505 | 4496.5 | 250 |
| 1729009800 | 4455 | -92.5 | -2.03 | 4455 | 4455 | 4455 | 98 |
| 1728923400 | 4547.5 | -20 | -0.44 | 4547.5 | 4547.5 | 4547.5 | 8 |
| 1728664200 | 4567.5 | 15.5 | 0.34 | 4532 | 4567.5 | 4532 | 19 |
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
