Premium
I $ S Dr C Bd A (SDIA)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 6.019 | -0.01 | -0.23 | 6.051 | 6.051 | 6.0165 | 2132942 |
| 1741714200 | 6.033 | -0 | -0.03 | 6.0359999 | 6.045 | 6.0245 | 1776013 |
| 1741627800 | 6.035 | -0 | -0.05 | 6.0199999 | 6.035 | 6.0199999 | 636069 |
| 1741368600 | 6.038 | 0.01 | 0.18 | 6.01 | 6.0535 | 6.01 | 1399806 |
| 1741282200 | 6.027 | -0.01 | -0.13 | 6.035 | 6.035 | 6.0145 | 685952 |
| 1741195800 | 6.035 | -0 | -0.07 | 6.0279999 | 6.0359999 | 6.005 | 949963 |
| 1741109400 | 6.039 | 0.01 | 0.23 | 6.058 | 6.058 | 6.0285 | 5147150 |
| 1741023000 | 6.025 | -0 | -0.05 | 6.022 | 6.0265 | 6.0134999 | 553888 |
| 1740763800 | 6.0279999 | 0.01 | 0.15 | 5.99 | 6.0279999 | 5.99 | 2680064 |
| 1740677400 | 6.019 | 0 | 0.02 | 6.018 | 6.026 | 6.0115 | 4778133 |
| 1740591000 | 6.018 | 0 | 0.07 | 6.0199999 | 6.0199999 | 6.0105 | 933858 |
| 1740504600 | 6.014 | 0 | 0.07 | 6.011 | 6.0279999 | 6.006 | 750433 |
| 1740418200 | 6.01 | 0.01 | 0.10 | 6.029 | 6.029 | 5.9955 | 399049 |
| 1740159000 | 6.0039999 | 0.01 | 0.12 | 5.997 | 6.0039999 | 5.9885 | 411095 |
| 1740072600 | 5.997 | 0.01 | 0.12 | 6.021 | 6.021 | 5.992 | 738815 |
| 1739986200 | 5.99 | 0 | 0.02 | 5.989 | 5.999 | 5.978 | 4839341 |
| 1739899800 | 5.989 | -0 | -0.05 | 6.021 | 6.021 | 5.9875 | 610025 |
| 1739813400 | 5.992 | -0 | -0.02 | 6.016 | 6.016 | 5.988 | 166097 |
| 1739554200 | 5.993 | 0.01 | 0.12 | 5.98 | 5.9935 | 5.98 | 421842 |
| 1739467800 | 5.986 | 0.01 | 0.18 | 5.978 | 5.986 | 5.973 | 2106772 |
| 1739381400 | 5.975 | -0.01 | -0.08 | 5.97 | 6.0015 | 5.9625 | 1388907 |
| 1739295000 | 5.98 | -0 | -0.05 | 5.979 | 5.9825 | 5.9645 | 615690 |
| 1739208600 | 5.983 | 0 | 0.03 | 5.977 | 5.9835 | 5.962 | 1370830 |
| 1738949400 | 5.981 | -0.01 | -0.18 | 5.983 | 5.997 | 5.9725 | 1605576 |
| 1738863000 | 5.992 | 0.01 | 0.12 | 5.985 | 5.992 | 5.9795 | 828418 |
| 1738776600 | 5.985 | -0 | -0.02 | 5.986 | 5.9905 | 5.9725 | 907991 |
| 1738690200 | 5.986 | 0 | 0.07 | 5.973 | 5.986 | 5.9654999 | 1414123 |
| 1738603800 | 5.982 | -0 | -0.07 | 6 | 6 | 5.9645 | 392689 |
| 1738344600 | 5.986 | 0 | 0.08 | 5.983 | 5.9865 | 5.975 | 548701 |
| 1738258200 | 5.981 | 0.01 | 0.10 | 5.978 | 5.9865 | 5.9755 | 838876 |
| 1738171800 | 5.975 | -0 | -0.03 | 5.98 | 5.9894999 | 5.974 | 1374097 |
| 1738085400 | 5.977 | 0.01 | 0.17 | 5.982 | 5.982 | 5.962 | 909128 |
| 1737999000 | 5.967 | -0 | -0.03 | 5.95 | 5.9775 | 5.95 | 606150 |
| 1737739800 | 5.969 | 0.01 | 0.13 | 5.96 | 5.9734999 | 5.959 | 374209 |
| 1737653400 | 5.9615 | -0 | -0.08 | 5.983 | 5.983 | 5.956 | 301651 |
| 1737567000 | 5.966 | 0.01 | 0.20 | 5.955 | 5.97 | 5.955 | 879254 |
| 1737480600 | 5.954 | -0 | -0.07 | 5.964 | 5.9745 | 5.954 | 1705906 |
| 1737394200 | 5.958 | 0 | 0.00 | 5.9269999 | 5.9654999 | 5.9269999 | 155261 |
| 1737135000 | 5.958 | 0 | 0.00 | 5.96 | 5.9785 | 5.9565 | 548665 |
| 1737048600 | 5.958 | 0.01 | 0.14 | 5.96 | 5.96 | 5.941 | 1047716 |
| 1736962200 | 5.9494999 | 0.02 | 0.33 | 5.939 | 5.9565 | 5.9349999 | 1314932 |
| 1736875800 | 5.93 | 0 | 0.08 | 5.936 | 5.945 | 5.93 | 4700858 |
| 1736789400 | 5.925 | -0.02 | -0.27 | 5.931 | 5.936 | 5.9215 | 580232 |
| 1736530200 | 5.941 | -0.01 | -0.17 | 5.922 | 5.9505 | 5.922 | 1172243 |
| 1736443800 | 5.9509999 | 0 | 0.08 | 5.942 | 5.9525 | 5.924 | 278224 |
| 1736357400 | 5.946 | 0 | 0.05 | 5.96 | 5.96 | 5.9395 | 299219 |
| 1736271000 | 5.9429999 | -0 | -0.08 | 5.96 | 5.96 | 5.941 | 3218522 |
| 1736184600 | 5.9475 | -0.01 | -0.08 | 5.947 | 5.952 | 5.9435 | 224204 |
| 1735925400 | 5.9525 | -0 | -0.06 | 5.95 | 5.9545 | 5.947 | 2551812 |
| 1735839000 | 5.956 | 0.01 | 0.08 | 5.933 | 5.9574999 | 5.933 | 386809 |
| 1735666200 | 5.9509999 | 0.01 | 0.10 | 5.942 | 5.9545 | 5.942 | 49109 |
| 1735579800 | 5.945 | 0 | 0.05 | 5.942 | 5.9515 | 5.9365 | 815363 |
| 1735320600 | 5.942 | 0 | 0.08 | 5.938 | 5.948 | 5.931 | 1776622 |
| 1735061400 | 5.937 | 0 | 0.00 | 5.937 | 5.9445 | 5.9285 | 411979 |
| 1734975000 | 5.937 | -0.01 | -0.13 | 5.9349999 | 5.9395 | 5.923 | 638822 |
| 1734715800 | 5.945 | -0 | -0.02 | 5.9 | 5.945 | 5.9 | 964265 |
| 1734629400 | 5.946 | -0 | -0.05 | 5.924 | 5.946 | 5.924 | 1745183 |
| 1734543000 | 5.949 | 0.01 | 0.12 | 5.942 | 5.956 | 5.942 | 465557 |
| 1734456600 | 5.942 | 0 | 0.02 | 5.947 | 5.9515 | 5.9365 | 427236 |
| 1734370200 | 5.941 | -0.01 | -0.10 | 5.95 | 5.9535 | 5.941 | 2640571 |
| 1734111000 | 5.947 | -0.01 | -0.20 | 5.979 | 5.979 | 5.94 | 761236 |
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
