Premium
-3x Short Mstr (MSTS)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 27.595 | -8.7 | -23.97 | 20.98 | 34.045 | 12.335 | 5490 |
| 1737048600 | 36.297 | -0.65 | -1.77 | 35.643 | 40.875 | 35.316 | 31099 |
| 1736962200 | 36.951 | -8.83 | -19.29 | 41.856 | 44.9625 | 35.316 | 27833 |
| 1736875800 | 45.78 | -10.95 | -19.31 | 46.434 | 49.704 | 40.221 | 58943 |
| 1736789400 | 56.7345 | 6.38 | 12.66 | 52.647 | 60.495 | 51.339 | 54479 |
| 1736530200 | 50.358 | 2.62 | 5.48 | 45.78 | 53.7915 | 43.9815 | 51525 |
| 1736443800 | 47.742 | 0.16 | 0.34 | 51.666 | 53.7915 | 47.5785 | 22805 |
| 1736357400 | 47.5785 | 6.7 | 16.40 | 46.760999 | 48.5595 | 43.6545 | 45479 |
| 1736271000 | 40.875 | -0.98 | -2.34 | 35.97 | 43.9815 | 35.643 | 28202 |
| 1736184600 | 41.856 | -25.83 | -38.16 | 47.087999 | 53.955 | 41.0385 | 37956 |
| 1735925400 | 67.689 | -16.84 | -19.92 | 86.982 | 90.7425 | 66.708 | 7554 |
| 1735839000 | 84.5295 | 10.79 | 14.63 | 83.058 | 92.868 | 76.3545 | 18490 |
| 1735666200 | 73.7385 | -9.48 | -11.39 | 86.655 | 87.309 | 73.0845 | 11495 |
| 1735579800 | 83.2215 | 16.19 | 24.15 | 71.286 | 87.1455 | 71.286 | 19129 |
| 1735320600 | 67.035 | -5.72 | -7.87 | 65.4 | 73.902 | 59.0235 | 16384 |
| 1735061400 | 72.7575 | 6.7 | 10.15 | 70.632 | 74.556 | 66.381 | 4710 |
| 1734975000 | 66.054 | 2.13 | 3.32 | 59.513999 | 68.015999 | 56.243999 | 20456 |
| 1734715800 | 63.9285 | -12.92 | -16.81 | 82.404 | 107.7465 | 62.457 | 38540 |
| 1734629400 | 76.845 | 18.64 | 32.02 | 63.111 | 81.5865 | 59.6775 | 34234 |
| 1734543000 | 58.205999 | 4.58 | 8.54 | 57.879 | 64.2555 | 54.609 | 18681 |
| 1734456600 | 53.628 | 12.1 | 29.13 | 46.106999 | 56.4075 | 44.9625 | 29149 |
| 1734370200 | 41.529 | -12.26 | -22.80 | 39.24 | 45.9435 | 39.076499 | 24568 |
| 1734111000 | 53.7915 | 2.13 | 4.11 | 52.647 | 57.388499 | 50.031 | 9952 |
| 1734024600 | 51.666 | -0.65 | -1.25 | 48.396 | 53.7915 | 47.5785 | 11831 |
| 1733938200 | 52.32 | -24.36 | -31.77 | 64.746 | 65.8905 | 51.8295 | 18832 |
| 1733851800 | 76.6815 | 9.97 | 14.95 | 69.978 | 77.826 | 66.2175 | 7062 |
| 1733765400 | 66.708 | 4.41 | 7.09 | 61.149 | 71.286 | 58.369499 | 20525 |
| 1733506200 | 62.2935 | 2.29 | 3.81 | 61.803 | 65.8905 | 59.0235 | 26776 |
| 1733419800 | 60.0045 | -18.97 | -24.02 | 43.818 | 61.6395 | 40.3845 | 42393 |
| 1733333400 | 78.9705 | 7.19 | 10.02 | 69.978 | 80.115 | 66.2175 | 16918 |
| 1733247000 | 71.7765 | 2.13 | 3.05 | 71.94 | 87.636 | 65.2365 | 27514 |
| 1733160600 | 69.651 | 6.87 | 10.94 | 68.343 | 76.3545 | 63.2745 | 16425 |
| 1732901400 | 62.784 | -5.23 | -7.69 | 65.4 | 65.4 | 53.301 | 18032 |
| 1732815000 | 68.015999 | -5.89 | -7.96 | 72.267 | 72.267 | 66.708 | 3155 |
| 1732728600 | 73.902 | -4.09 | -5.24 | 79.461 | 85.347 | 64.092 | 33830 |
| 1732642200 | 77.989499 | 11.77 | 17.78 | 73.575 | 87.7995 | 70.7955 | 38491 |
| 1732555800 | 66.2175 | 5.72 | 9.46 | 55.59 | 79.134 | 48.396 | 41250 |
| 1732296600 | 60.495 | 9.16 | 17.83 | 57.879 | 87.4725 | 55.917 | 61524 |
| 1732210200 | 51.339 | 3.6 | 7.53 | 34.989 | 68.343 | 27.6315 | 86654 |
| 1732123800 | 47.742 | -39.57 | -45.32 | 67.689 | 72.1035 | 38.7495 | 18117 |
| 1732037400 | 87.309 | -43.98 | -33.50 | 114.12299 | 122.1345 | 85.347 | 4202 |
| 1731951000 | 131.2905 | -57.39 | -30.42 | 170.694 | 204.702 | 126.549 | 892 |
| 1731691800 | 188.67899 | -27.96 | -12.91 | 214.185 | 223.668 | 184.755 | 695 |
| 1731605400 | 216.6375 | 51.34 | 31.06 | 183.12 | 231.843 | 175.1085 | 842 |
| 1731519000 | 165.29849 | -30.25 | -15.47 | 189.66 | 195.3825 | 138.8115 | 670 |
| 1731432600 | 195.546 | -116.41 | -37.32 | 165.789 | 261.7635 | 158.7585 | 526 |
| 1731346200 | 311.95799 | -248.36 | -44.32 | 381.936 | 427.716 | 308.5245 | 183 |
| 1731087000 | 560.31449 | -9.48 | -1.66 | 552.957 | 615.2505 | 438.67049 | 32 |
| 1731000600 | 569.7975 | -123.28 | -17.79 | 644.18999 | 678.525 | 546.417 | 79 |
| 1730914200 | 693.0765 | -216.31 | -23.79 | 695.202 | 839.409 | 563.09399 | 121 |
| 1730827800 | 909.387 | -146.17 | -13.85 | 994.73399 | 1016.97 | 810.46949 | 183 |
| 1730741400 | 1055.556 | 106.77 | 11.25 | 1039.86 | 1210.554 | 908.5695 | 82 |
| 1730482200 | 948.7905 | 116.58 | 14.01 | 860.01 | 1029.723 | 662.0115 | 48 |
| 1730395800 | 832.215 | 64.42 | 8.39 | 802.458 | 977.73 | 636.1785 | 101 |
| 1730309400 | 767.796 | 80.12 | 11.65 | 751.773 | 932.4405 | 698.145 | 425 |
| 1730223000 | 687.681 | -153.04 | -18.20 | 654.65399 | 793.7925 | 615.5775 | 316 |
| 1730136600 | 840.717 | -76.19 | -8.31 | 941.106 | 964.323 | 819.789 | 15 |
| 1729873800 | 916.90799 | -267.16 | -22.56 | 1072.56 | 1196.9835 | 789.051 | 141 |
| 1729787400 | 1184.067 | -857.64 | -42.01 | 1453.1879 | 1589.7922 | 952.551 | 17 |
| 1729701000 | 2041.7062 | 0 | 0.00 | 2041.7062 | 2041.7062 | 2041.7062 | 0 |
| 1729614600 | 2041.7062 | 0 | 0.00 | 2041.7062 | 2041.7062 | 2041.7062 | 0 |
| 1729528200 | 2041.7062 | 0 | 0.00 | 2041.7062 | 2041.7062 | 2041.7062 | 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
