Premium
Ubsetf Sbeg (SBEG)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 834 | -1 | -0.12 | 831.25 | 838.75 | 831.25 | 37692 |
| 1738258200 | 835 | 1.63 | 0.19 | 839 | 839 | 832.5 | 1580 |
| 1738171800 | 833.375 | 2.25 | 0.27 | 836 | 836 | 833.375 | 6199 |
| 1738085400 | 831.125 | 0.63 | 0.08 | 832.5 | 832.5 | 831.125 | 364 |
| 1737999000 | 830.5 | 0.88 | 0.11 | 830.5 | 830.5 | 830.5 | 82 |
| 1737739800 | 829.625 | 1.25 | 0.15 | 831.5 | 831.5 | 829.625 | 143 |
| 1737653400 | 828.375 | -2.5 | -0.30 | 831.25 | 831.25 | 826.75 | 298 |
| 1737567000 | 830.875 | 2.25 | 0.27 | 833.25 | 833.75 | 829 | 1773 |
| 1737480600 | 828.625 | 1.25 | 0.15 | 828.625 | 828.625 | 828.625 | 1 |
| 1737394200 | 827.375 | 0 | 0.00 | 827.25 | 828 | 827.25 | 2919 |
| 1737135000 | 827.375 | 2.75 | 0.33 | 827.375 | 827.375 | 827.375 | 4 |
| 1737048600 | 824.625 | -1.25 | -0.15 | 824.625 | 824.625 | 824.625 | 784 |
| 1736962200 | 825.875 | 9.5 | 1.16 | 822.25 | 825.875 | 822.25 | 1031 |
| 1736875800 | 816.375 | 2.25 | 0.28 | 816.25 | 816.375 | 815.75 | 2054 |
| 1736789400 | 814.125 | -2 | -0.25 | 815 | 815 | 814.125 | 1047 |
| 1736530200 | 816.125 | -5.88 | -0.71 | 816.125 | 816.125 | 816.125 | 69 |
| 1736443800 | 822 | 2.88 | 0.35 | 822 | 822 | 822 | 2 |
| 1736357400 | 819.125 | -1.25 | -0.15 | 821 | 821 | 819.125 | 396 |
| 1736271000 | 820.375 | -2 | -0.24 | 820.75 | 820.75 | 820.25 | 3045 |
| 1736184600 | 822.375 | -1.13 | -0.14 | 822.5 | 823.5 | 822.375 | 3085 |
| 1735925400 | 823.5 | 3.5 | 0.43 | 823.5 | 823.5 | 823.5 | 1 |
| 1735839000 | 820 | -0.13 | -0.02 | 821 | 821 | 820 | 1051 |
| 1735666200 | 820.125 | 0 | 0.00 | 820.125 | 820.125 | 820.125 | 1 |
| 1735579800 | 820.125 | 0.5 | 0.06 | 820.125 | 820.125 | 820.125 | 78 |
| 1735320600 | 819.625 | -2.88 | -0.35 | 819.625 | 819.625 | 819.625 | 2 |
| 1735061400 | 822.5 | 3.5 | 0.43 | 822.5 | 822.5 | 822.5 | 123 |
| 1734975000 | 819 | 0.13 | 0.02 | 819 | 819 | 819 | 27 |
| 1734715800 | 818.875 | 1.75 | 0.21 | 819 | 819.5 | 818.875 | 2860 |
| 1734629400 | 817.125 | -11.5 | -1.39 | 823.25 | 823.25 | 817.125 | 1027 |
| 1734543000 | 828.625 | 1.5 | 0.18 | 828.625 | 828.625 | 828.625 | 3 |
| 1734456600 | 827.125 | -1.5 | -0.18 | 827.125 | 827.125 | 827.125 | 29 |
| 1734370200 | 828.625 | -1.75 | -0.21 | 828.625 | 828.625 | 828.625 | 67 |
| 1734111000 | 830.375 | -5.63 | -0.67 | 832.5 | 832.5 | 829.75 | 5424 |
| 1734024600 | 836 | -1.38 | -0.16 | 836 | 836 | 836 | 10 |
| 1733938200 | 837.375 | -0.88 | -0.10 | 837 | 837.375 | 836 | 6101 |
| 1733851800 | 838.25 | -0.88 | -0.10 | 837.5 | 838.25 | 837.5 | 1036 |
| 1733765400 | 839.125 | 0 | 0.00 | 838 | 839.125 | 838 | 3060 |
| 1733506200 | 839.125 | 3.25 | 0.39 | 839.75 | 839.75 | 839.125 | 1347 |
| 1733419800 | 835.875 | 2 | 0.24 | 835.875 | 835.875 | 835.875 | 11 |
| 1733333400 | 833.875 | 1.25 | 0.15 | 833.75 | 833.875 | 833.75 | 1032 |
| 1733247000 | 832.625 | 2.25 | 0.27 | 832 | 834.25 | 832 | 3206 |
| 1733160600 | 830.375 | -1 | -0.12 | 831 | 831 | 830.375 | 1093 |
| 1732901400 | 831.375 | 2.25 | 0.27 | 831.375 | 831.375 | 831.375 | 1 |
| 1732815000 | 829.125 | 0.5 | 0.06 | 829.125 | 829.125 | 829.125 | 9 |
| 1732728600 | 828.625 | 2.75 | 0.33 | 828.625 | 828.625 | 828.625 | 0 |
| 1732642200 | 825.875 | -1.5 | -0.18 | 825.875 | 825.875 | 825.875 | 31 |
| 1732555800 | 827.375 | 4.5 | 0.55 | 824.75 | 827.375 | 824.75 | 2066 |
| 1732296600 | 822.875 | 1 | 0.12 | 823.75 | 823.75 | 822.875 | 2041 |
| 1732210200 | 821.875 | 1.75 | 0.21 | 821.875 | 821.875 | 821.875 | 1 |
| 1732123800 | 820.125 | 1.88 | 0.23 | 820.125 | 820.125 | 820.125 | 2 |
| 1732037400 | 818.25 | 3.88 | 0.48 | 817.5 | 818.25 | 817.5 | 4081 |
| 1731951000 | 814.375 | -0.63 | -0.08 | 813.5 | 815.5 | 813.5 | 2058 |
| 1731691800 | 815 | -6.5 | -0.79 | 819.5 | 819.5 | 815 | 2058 |
| 1731605400 | 821.5 | 0.63 | 0.08 | 821.5 | 821.5 | 821.5 | 0 |
| 1731519000 | 820.875 | -3.63 | -0.44 | 821.75 | 822.25 | 820.75 | 8910 |
| 1731432600 | 824.5 | -4.38 | -0.53 | 826.75 | 826.75 | 824.5 | 3055 |
| 1731346200 | 828.875 | -0.5 | -0.06 | 828 | 828.875 | 828 | 1030 |
| 1731087000 | 829.375 | 4.75 | 0.58 | 829.5 | 829.5 | 827.75 | 5136 |
| 1731000600 | 824.625 | 12.13 | 1.49 | 817 | 825.25 | 817 | 12124 |
| 1730914200 | 812.5 | -2.63 | -0.32 | 815.25 | 815.25 | 812 | 1006 |
| 1730827800 | 815.125 | -3.25 | -0.40 | 818.25 | 818.25 | 815 | 2304 |
| 1730741400 | 818.375 | 1.25 | 0.15 | 818.375 | 818.375 | 818.375 | 83 |
| 1730482200 | 817.125 | -1.5 | -0.18 | 819.25 | 820 | 816.25 | 3085 |
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
