Premium
Ubsetf S5eg (S5EG)
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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1648.8 | -1 | -0.06 | 1640.2 | 1659.1 | 1636.8 | 869 |
| 1737135000 | 1649.8 | 12.6 | 0.77 | 1649.8 | 1649.8 | 1649.8 | 466 |
| 1737048600 | 1637.2 | 10.1 | 0.62 | 1629.8 | 1639.9 | 1629.6 | 644 |
| 1736962200 | 1627.1 | 26.4 | 1.65 | 1608 | 1635.9 | 1606.8 | 5989 |
| 1736875800 | 1600.7 | 9.8 | 0.62 | 1600.7 | 1600.7 | 1600.7 | 4667 |
| 1736789400 | 1590.9 | -10.2 | -0.64 | 1594 | 1595.2 | 1583.5 | 3116 |
| 1736530200 | 1601.1 | -19 | -1.17 | 1625 | 1625.9 | 1598.1 | 4923 |
| 1736443800 | 1620.1 | -0.2 | -0.01 | 1620.1 | 1620.1 | 1620.1 | 274 |
| 1736357400 | 1620.3 | -14.3 | -0.87 | 1620.3 | 1620.3 | 1620.3 | 71 |
| 1736271000 | 1634.6 | -15.1 | -0.92 | 1634.6 | 1634.6 | 1634.6 | 659 |
| 1736184600 | 1649.7 | 28.7 | 1.77 | 1633.2 | 1652.5 | 1631.6 | 3481 |
| 1735925400 | 1621 | 4.5 | 0.28 | 1621 | 1621 | 1621 | 332 |
| 1735839000 | 1616.5 | 7 | 0.43 | 1621.2 | 1632.1 | 1611.1 | 5322 |
| 1735666200 | 1609.5 | 0 | 0.00 | 1609.5 | 1609.5 | 1609.5 | 87 |
| 1735579800 | 1609.5 | -17.4 | -1.07 | 1628.2 | 1630.1 | 1595.3 | 5250 |
| 1735320600 | 1626.9 | 13.2 | 0.82 | 1635 | 1639.4 | 1622.4 | 5592 |
| 1735061400 | 1613.7 | 0 | 0.00 | 1613.7 | 1613.7 | 1613.7 | 1488 |
| 1734975000 | 1613.7 | -5.4 | -0.33 | 1624.4 | 1626.1 | 1608.8 | 8254 |
| 1734715800 | 1619.1 | 8.7 | 0.54 | 1586.2 | 1619.2 | 1579.8 | 4904 |
| 1734629400 | 1610.4 | -45 | -2.72 | 1607.8 | 1621 | 1599.5 | 9034 |
| 1734543000 | 1655.4 | 10.2 | 0.62 | 1648.2 | 1658.4 | 1640.9 | 3237 |
| 1734456600 | 1645.2 | -12.3 | -0.74 | 1646 | 1651 | 1630.5 | 1897 |
| 1734370200 | 1657.5 | -4.8 | -0.29 | 1660.4 | 1664.7 | 1653.8 | 2341 |
| 1734111000 | 1662.3 | -15 | -0.89 | 1661.6 | 1662.6 | 1655.8 | 6770 |
| 1734024600 | 1677.3 | -4.7 | -0.28 | 1678 | 1678 | 1677.2 | 1189 |
| 1733938200 | 1682 | 2.2 | 0.13 | 1679.2 | 1689.4 | 1676.6 | 1682 |
| 1733851800 | 1679.8 | -4.2 | -0.25 | 1681.6 | 1686.4 | 1677.5 | 3721 |
| 1733765400 | 1684 | -10.4 | -0.61 | 1689.8 | 1692.9 | 1680.4 | 1123 |
| 1733506200 | 1694.4 | -3.2 | -0.19 | 1694.4 | 1694.4 | 1694.4 | 110 |
| 1733419800 | 1697.6 | -2.8 | -0.16 | 1702 | 1710 | 1692.6 | 1314 |
| 1733333400 | 1700.4 | 10.1 | 0.60 | 1697.8 | 1712 | 1691.4 | 18766 |
| 1733247000 | 1690.3 | -3 | -0.18 | 1690 | 1695.9 | 1689 | 1342 |
| 1733160600 | 1693.3 | -2.4 | -0.14 | 1692.4 | 1697.8 | 1685.5 | 1339 |
| 1732901400 | 1695.7 | 6.5 | 0.38 | 1695.7 | 1695.7 | 1695.7 | 2 |
| 1732815000 | 1689.2 | 5.1 | 0.30 | 1688.6 | 1692.7 | 1684.9 | 15499 |
| 1732728600 | 1684.1 | -2 | -0.12 | 1684.1 | 1684.1 | 1684.1 | 366 |
| 1732642200 | 1686.1 | -2 | -0.12 | 1688 | 1695.7 | 1683.1 | 39074 |
| 1732555800 | 1688.1 | 16.1 | 0.96 | 1685.2 | 1693.3 | 1683.7 | 12236 |
| 1732296600 | 1672 | 4.5 | 0.27 | 1665.8 | 1682.2 | 1663.3 | 55307 |
| 1732210200 | 1667.5 | 23.8 | 1.45 | 1645.2 | 1668.4 | 1644.5 | 4416 |
| 1732123800 | 1643.7 | -9.7 | -0.59 | 1661.8 | 1662.7 | 1639 | 5359 |
| 1732037400 | 1653.4 | -2.6 | -0.16 | 1652.4 | 1656.7 | 1638 | 6751 |
| 1731951000 | 1656 | 3.3 | 0.20 | 1649.8 | 1656.4 | 1645.1 | 7941 |
| 1731691800 | 1652.7 | -30.7 | -1.82 | 1663.4 | 1669.9 | 1649.5 | 3979 |
| 1731605400 | 1683.4 | -0.6 | -0.04 | 1683.4 | 1691.2 | 1677.7 | 4473 |
| 1731519000 | 1684 | -0.8 | -0.05 | 1684 | 1684 | 1684 | 547 |
| 1731432600 | 1684.8 | -6.6 | -0.39 | 1687.6 | 1693.2 | 1680.9 | 14672 |
| 1731346200 | 1691.4 | 2 | 0.12 | 1691 | 1696.9 | 1683.5 | 1090 |
| 1731087000 | 1689.4 | 9 | 0.54 | 1685.6 | 1701.1 | 1677.5 | 47987 |
| 1731000600 | 1680.4 | 17.2 | 1.03 | 1678 | 1684.5 | 1675.7 | 3789 |
| 1730914200 | 1663.2 | 33.2 | 2.04 | 1664 | 1664 | 1663.1 | 2900 |
| 1730827800 | 1630 | 8.4 | 0.52 | 1630 | 1630 | 1630 | 1042 |
| 1730741400 | 1621.6 | -5.4 | -0.33 | 1623.4 | 1628.3 | 1614.6 | 1357 |
| 1730482200 | 1627 | 9 | 0.56 | 1627 | 1627 | 1627 | 25 |
| 1730395800 | 1618 | -31.2 | -1.89 | 1615.8 | 1620.5 | 1611 | 3227 |
| 1730309400 | 1649.2 | 3 | 0.18 | 1649.2 | 1649.2 | 1649.2 | 23 |
| 1730223000 | 1646.2 | 1.8 | 0.11 | 1642.8 | 1646.6 | 1638.3 | 565 |
| 1730136600 | 1644.4 | -5 | -0.30 | 1645.4 | 1649.2 | 1642.8 | 1020 |
| 1729873800 | 1649.4 | 9.1 | 0.55 | 1648.4 | 1656.8 | 1645.6 | 2004 |
| 1729787400 | 1640.3 | -3.1 | -0.19 | 1645.8 | 1649.5 | 1638 | 8494 |
| 1729701000 | 1643.4 | -6.8 | -0.41 | 1643.4 | 1643.4 | 1643.4 | 20 |
| 1729614600 | 1650.2 | 0.2 | 0.01 | 1648.6 | 1653.7 | 1647.6 | 1956 |
| 1729528200 | 1650 | -16 | -0.96 | 1658 | 1666.6 | 1647.6 | 4212 |
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
