Premium
R.e.a Hlds 9%pf (RE.B)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 78.5 | 1.75 | 2.28 | 76.5 | 78.5 | 76.5 | 253619 |
| 1739899800 | 76.75 | 0 | 0.00 | 76.5 | 78 | 76.5 | 542 |
| 1739813400 | 76.75 | 0 | 0.00 | 76.5 | 78 | 76.5 | 82659 |
| 1739554200 | 76.75 | 0 | 0.00 | 76.75 | 78 | 76.75 | 59 |
| 1739467800 | 76.75 | 0 | 0.00 | 76.5 | 78 | 76.5 | 6393 |
| 1739381400 | 76.75 | 0.25 | 0.33 | 76.5 | 78 | 76.5 | 70314 |
| 1739295000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 16530 |
| 1739208600 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76.5 | 31054 |
| 1738949400 | 75 | -1.5 | -1.96 | 75.5 | 76.5 | 75 | 15113 |
| 1738863000 | 76.5 | 0.25 | 0.33 | 75.5 | 76.5 | 75.5 | 84330 |
| 1738776600 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 704 |
| 1738690200 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 40273 |
| 1738603800 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 43628 |
| 1738344600 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 10000 |
| 1738258200 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 1413963 |
| 1738171800 | 76.25 | 0 | 0.00 | 76.25 | 77.75 | 76.25 | 718584 |
| 1738085400 | 76.25 | 0.25 | 0.33 | 75.5 | 76.25 | 75.5 | 21301 |
| 1737999000 | 76 | -0.25 | -0.33 | 75.5 | 76.25 | 75.5 | 304510 |
| 1737739800 | 76.25 | 0 | 0.00 | 75.5 | 76.25 | 75.5 | 287823 |
| 1737653400 | 76.25 | -0.25 | -0.33 | 76.5 | 76.5 | 75.5 | 78740 |
| 1737567000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 4077 |
| 1737480600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 22500 |
| 1737394200 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 75 | 8558 |
| 1737135000 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 55578 |
| 1737048600 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76.5 | 9233 |
| 1736962200 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 65253 |
| 1736875800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 75 | 91142 |
| 1736789400 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76 | 40250 |
| 1736530200 | 77 | 0 | 0.00 | 77 | 77 | 76 | 70791 |
| 1736443800 | 77 | 0 | 0.00 | 79.5 | 79.5 | 77 | 51689 |
| 1736357400 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 50879 |
| 1736271000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77 | 163081 |
| 1736184600 | 77.5 | -1.5 | -1.90 | 79 | 79 | 77.5 | 51093 |
| 1735925400 | 79 | 0 | 0.00 | 79.5 | 79.5 | 77.5 | 39546 |
| 1735839000 | 79 | 0 | 0.00 | 79 | 79 | 77.5 | 43595 |
| 1735666200 | 79 | 3 | 3.95 | 79 | 79 | 78.25 | 30578 |
| 1735579800 | 76 | -3 | -3.80 | 79.25 | 79.25 | 76 | 43325 |
| 1735320600 | 79 | 0 | 0.00 | 79 | 79 | 77.5 | 16432 |
| 1735061400 | 79 | 0 | 0.00 | 79.25 | 79.25 | 77.25 | 23804 |
| 1734975000 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 77.5 | 52779 |
| 1734715800 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 78.5 | 31628 |
| 1734629400 | 79.5 | -0.25 | -0.31 | 79.5 | 79.75 | 78.75 | 42489 |
| 1734543000 | 79.75 | 0 | 0.00 | 79.75 | 79.75 | 79.75 | 37342 |
| 1734456600 | 79.75 | 0 | 0.00 | 79.75 | 79.75 | 79.75 | 7801 |
| 1734370200 | 79.75 | 0 | 0.00 | 79.75 | 79.75 | 79.75 | 12914 |
| 1734111000 | 79.75 | 0 | 0.00 | 79.75 | 79.75 | 78.25 | 17797 |
| 1734024600 | 79.75 | -4.25 | -5.06 | 79.75 | 81.5 | 79.75 | 74655 |
| 1733938200 | 84 | 0.25 | 0.30 | 83.75 | 84 | 83 | 17247 |
| 1733851800 | 83.75 | -0.25 | -0.30 | 83.75 | 83.75 | 83.75 | 16972 |
| 1733765400 | 84 | 0.5 | 0.60 | 83.25 | 84 | 83 | 71474 |
| 1733506200 | 83.5 | -0.25 | -0.30 | 84 | 84 | 83.5 | 24830 |
| 1733419800 | 83.75 | 0 | 0.00 | 83.25 | 83.75 | 82.5 | 56506 |
| 1733333400 | 83.75 | 1.25 | 1.52 | 83 | 83.75 | 82.25 | 156379 |
| 1733247000 | 82.5 | -1.5 | -1.79 | 83 | 83 | 82.25 | 34850 |
| 1733160600 | 84 | 1 | 1.20 | 83 | 84 | 82.25 | 23052 |
| 1732901400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 23 |
| 1732815000 | 83 | 0 | 0.00 | 83 | 85.5 | 83 | 42885 |
| 1732728600 | 83 | 0.75 | 0.91 | 82 | 83 | 82 | 25168 |
| 1732642200 | 82.25 | 1.25 | 1.54 | 81 | 82.25 | 81 | 216667 |
| 1732555800 | 81 | 0 | 0.00 | 81 | 81 | 79.75 | 45369 |
| 1732296600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 4994 |
| 1732210200 | 81 | -0.75 | -0.92 | 82 | 82 | 81 | 62000 |
| 1732123800 | 81.75 | -2.25 | -2.68 | 81.75 | 81.75 | 81.75 | 12064 |
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
