Premium
Amsci Em Sri (MSRG)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4550.5 | 2.5 | 0.05 | 4543.5 | 4550.5 | 4531.56 | 1570 |
| 1739554200 | 4548 | 16.75 | 0.37 | 4543.5 | 4548 | 4527.61 | 469 |
| 1739467800 | 4531.25 | -12 | -0.26 | 4531.25 | 4531.25 | 4531.25 | 73 |
| 1739381400 | 4543.25 | -8.75 | -0.19 | 4535.5 | 4543.25 | 4525 | 1402 |
| 1739295000 | 4552 | -7.25 | -0.16 | 4526 | 4557.5 | 4526 | 29903 |
| 1739208600 | 4559.25 | 41.5 | 0.92 | 4541 | 4559.25 | 4541 | 572 |
| 1738949400 | 4517.75 | 14.25 | 0.32 | 4528.5 | 4528.5 | 4517.75 | 234 |
| 1738863000 | 4503.5 | 58.75 | 1.32 | 4487.5 | 4503.5 | 4487.5 | 129 |
| 1738776600 | 4444.75 | -31.5 | -0.70 | 4444.75 | 4444.75 | 4444.75 | 25 |
| 1738690200 | 4476.25 | 46 | 1.04 | 4476.25 | 4476.25 | 4476.25 | 9 |
| 1738603800 | 4430.25 | -52 | -1.16 | 4416 | 4430.25 | 4389.5 | 1961 |
| 1738344600 | 4482.25 | -8 | -0.18 | 4482.5 | 4489.5 | 4482.25 | 164 |
| 1738258200 | 4490.25 | 39.25 | 0.88 | 4490.25 | 4490.25 | 4490.25 | 30 |
| 1738171800 | 4451 | 58.5 | 1.33 | 4460 | 4460 | 4451 | 15 |
| 1738085400 | 4392.5 | -2.5 | -0.06 | 4395 | 4395 | 4392.5 | 718 |
| 1737999000 | 4395 | -108.5 | -2.41 | 4421 | 4421 | 4395 | 379 |
| 1737739800 | 4503.5 | -17 | -0.38 | 4530 | 4531 | 4499 | 343 |
| 1737653400 | 4520.5 | -26 | -0.57 | 4525.5 | 4525.5 | 4520.5 | 18 |
| 1737567000 | 4546.5 | 20.5 | 0.45 | 4539 | 4546.5 | 4539 | 18 |
| 1737480600 | 4526 | -10.75 | -0.24 | 4530.5 | 4530.5 | 4526 | 891 |
| 1737394200 | 4536.75 | 4 | 0.09 | 4518.5 | 4538.5 | 4513 | 5000 |
| 1737135000 | 4532.75 | 52.25 | 1.17 | 4532.75 | 4532.75 | 4532.75 | 0 |
| 1737048600 | 4480.5 | 1 | 0.02 | 4527.5 | 4529 | 4480.5 | 2221 |
| 1736962200 | 4479.5 | 52.25 | 1.18 | 4410.5 | 4479.5 | 4410.5 | 258 |
| 1736875800 | 4427.25 | 31.25 | 0.71 | 4425.5 | 4461 | 4425.5 | 577 |
| 1736789400 | 4396 | -33 | -0.75 | 4409 | 4409 | 4396 | 68 |
| 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 |
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
