Premium
Amd 3xs � (SAM3)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 2790 | -220 | -7.31 | 2790 | 2790 | 2790 | 162 |
| 1745512200 | 3010 | -190 | -5.94 | 3010 | 3010 | 3010 | 663 |
| 1745425800 | 3200 | -640 | -16.67 | 3200 | 3200 | 3200 | 330 |
| 1745339400 | 3840 | 170 | 4.63 | 3700 | 4120 | 3610 | 592 |
| 1744907400 | 3670 | 210 | 6.07 | 3670 | 3670 | 3670 | 89 |
| 1744821000 | 3460 | 550 | 18.90 | 3740 | 3830 | 3140 | 1228 |
| 1744734600 | 2910 | -120 | -3.96 | 3080 | 3270 | 2810 | 888 |
| 1744648200 | 3030 | -390 | -11.40 | 2800 | 3030 | 2700 | 618 |
| 1744389000 | 3420 | -387.5 | -10.18 | 3100 | 3530 | 3100 | 377 |
| 1744302600 | 3807.5 | -2 | -40.23 | 3303 | 3813 | 3063 | 441 |
| 1744216200 | 6370.5 | 505 | 8.61 | 7417 | 8109 | 5965 | 1004 |
| 1744129800 | 5865.5 | -877 | -13.01 | 6200 | 6423.5 | 5100.5 | 770 |
| 1744043400 | 6742.5 | 1 | 20.33 | 5448 | 7449 | 5448 | 2132 |
| 1743784200 | 5603.5 | 1 | 30.42 | 5403 | 6034.5 | 4963 | 1145 |
| 1743697800 | 4296.5 | 712 | 19.86 | 4202 | 4425.5 | 3931 | 2414 |
| 1743611400 | 3584.5 | -102.5 | -2.78 | 3584.5 | 3584.5 | 3584.5 | 82 |
| 1743525000 | 3687 | -96 | -2.54 | 3687 | 3687 | 3687 | 119 |
| 1743438600 | 3783 | 152.5 | 4.20 | 3780 | 3787 | 3699.5 | 2438 |
| 1743183000 | 3630.5 | 347 | 10.57 | 3566 | 3718 | 3504.5 | 505 |
| 1743096600 | 3283.5 | 288 | 9.61 | 3283.5 | 3283.5 | 3283.5 | 1234 |
| 1743010200 | 2995.5 | 230.5 | 8.34 | 2995.5 | 2995.5 | 2995.5 | 306 |
| 1742923800 | 2765 | 18 | 0.66 | 2765 | 2765 | 2765 | 20 |
| 1742837400 | 2747 | -714 | -20.63 | 3549 | 3549 | 2700 | 442 |
| 1742578200 | 3461 | 31.5 | 0.92 | 3532 | 3677 | 3442 | 160 |
| 1742491800 | 3429.5 | -167.5 | -4.66 | 3327 | 3510 | 3302 | 2277 |
| 1742405400 | 3597 | -99.5 | -2.69 | 3843 | 3875.5 | 3498.5 | 361 |
| 1742319000 | 3696.5 | 0.5 | 0.01 | 3597 | 3816 | 3453 | 2283 |
| 1742232600 | 3696 | -509 | -12.10 | 3629 | 3712.5 | 3446.5 | 946 |
| 1741973400 | 4205 | -242 | -5.44 | 4205 | 4205 | 4205 | 463 |
| 1741887000 | 4447 | 321.5 | 7.79 | 4423 | 4457.5 | 4421.5 | 290 |
| 1741800600 | 4125.5 | -610.5 | -12.89 | 4316 | 4573.5 | 4091.5 | 1032 |
| 1741714200 | 4736 | 220 | 4.87 | 4651 | 5039 | 4440.5 | 487 |
| 1741627800 | 4516 | -169 | -3.61 | 4516 | 4516 | 4516 | 296 |
| 1741368600 | 4685 | 303.5 | 6.93 | 4476 | 4701 | 4367 | 1444 |
| 1741282200 | 4381.5 | -30 | -0.68 | 4341 | 4381.5 | 4341 | 1371 |
| 1741195800 | 4411.5 | -487 | -9.94 | 4411.5 | 4411.5 | 4411.5 | 72 |
| 1741109400 | 4898.5 | 611 | 14.25 | 4650 | 5076.5 | 4392.5 | 756 |
| 1741023000 | 4287.5 | -142 | -3.21 | 4381 | 4489 | 4057 | 404 |
| 1740763800 | 4429.5 | 252 | 6.03 | 4538 | 4622.5 | 4148.5 | 679 |
| 1740677400 | 4177.5 | 332.5 | 8.65 | 3879 | 4224.5 | 3613 | 76 |
| 1740591000 | 3845 | -13 | -0.34 | 3845 | 3845 | 3845 | 56 |
| 1740504600 | 3858 | 371 | 10.64 | 3858 | 3858 | 3858 | 277 |
| 1740418200 | 3487 | 294 | 9.21 | 3281 | 3608.5 | 3157.5 | 1166 |
| 1740159000 | 3193 | 68.5 | 2.19 | 3151 | 3212 | 3140.5 | 83 |
| 1740072600 | 3124.5 | 121.5 | 4.05 | 3018 | 3174.5 | 2864 | 603 |
| 1739986200 | 3003 | -77.5 | -2.52 | 3003 | 3003 | 3003 | 239 |
| 1739899800 | 3080.5 | -52 | -1.66 | 3080.5 | 3080.5 | 3080.5 | 68 |
| 1739813400 | 3132.5 | -49.5 | -1.56 | 3132.5 | 3132.5 | 3132.5 | 0 |
| 1739554200 | 3182 | -6.5 | -0.20 | 3182 | 3182 | 3182 | 160 |
| 1739467800 | 3188.5 | -341 | -9.66 | 3188.5 | 3188.5 | 3188.5 | 63 |
| 1739381400 | 3529.5 | 245 | 7.46 | 3420 | 3635.5 | 3306 | 129 |
| 1739295000 | 3284.5 | -178.5 | -5.15 | 3412 | 3439.5 | 3236.5 | 422 |
| 1739208600 | 3463 | -313.5 | -8.30 | 3463 | 3463 | 3463 | 267 |
| 1738949400 | 3776.5 | 251 | 7.12 | 3767 | 3881.5 | 3628 | 1949 |
| 1738863000 | 3525.5 | -2 | -0.06 | 3525.5 | 3525.5 | 3525.5 | 268 |
| 1738776600 | 3527.5 | 571 | 19.31 | 3635 | 3759 | 3474 | 2706 |
| 1738690200 | 2956.5 | -317.5 | -9.70 | 3230 | 3255 | 2885 | 259 |
| 1738603800 | 3274 | 283.5 | 9.48 | 3346 | 3421.5 | 3129 | 1361 |
| 1738344600 | 2990.5 | 36.5 | 1.24 | 2990.5 | 2990.5 | 2990.5 | 26 |
| 1738258200 | 2954 | -176 | -5.62 | 2911 | 3039 | 2757 | 72 |
| 1738171800 | 3130 | -234.5 | -6.97 | 3130 | 3130 | 3130 | 25 |
| 1738085400 | 3364.5 | 162.5 | 5.07 | 3257 | 3399 | 3167 | 736 |
| 1737999000 | 3202 | 600 | 23.06 | 3348 | 3348 | 2944.5 | 315 |
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
