Premium
Gx Superdivdnd (SDIP)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6.725 | 0.02 | 0.30 | 6.704 | 6.9305 | 6.682 | 54320 |
| 1741282200 | 6.705 | 0.01 | 0.20 | 6.725 | 6.911 | 6.676 | 59929 |
| 1741195800 | 6.6914999 | 0.01 | 0.20 | 6.739 | 6.8595 | 6.614 | 126842 |
| 1741109400 | 6.678 | -0.15 | -2.23 | 6.8 | 6.8985 | 6.6695 | 79329 |
| 1741023000 | 6.83 | -0.04 | -0.64 | 6.894 | 6.894 | 6.8115 | 54594 |
| 1740763800 | 6.874 | 0 | 0.01 | 6.885 | 6.985 | 6.8215 | 86167 |
| 1740677400 | 6.8735 | -0.02 | -0.36 | 6.898 | 7.1 | 6.8445 | 22598 |
| 1740591000 | 6.898 | 0.04 | 0.56 | 6.91 | 6.9885 | 6.8605 | 37468 |
| 1740504600 | 6.8595 | -0.03 | -0.41 | 6.913 | 6.913 | 6.8435 | 113657 |
| 1740418200 | 6.888 | -0.01 | -0.21 | 6.91 | 6.9295 | 6.8575 | 49909 |
| 1740159000 | 6.9025 | -0 | -0.01 | 6.901 | 7.1555 | 6.89 | 46382 |
| 1740072600 | 6.903 | -0.01 | -0.19 | 6.912 | 7.006 | 6.892 | 30383 |
| 1739986200 | 6.916 | 0 | 0.02 | 6.928 | 7.006 | 6.888 | 26791 |
| 1739899800 | 6.9145 | -0.01 | -0.12 | 6.923 | 6.925 | 6.9095 | 18332 |
| 1739813400 | 6.923 | 0.03 | 0.39 | 6.964 | 6.964 | 6.919 | 33401 |
| 1739554200 | 6.896 | 0.01 | 0.12 | 6.926 | 7.006 | 6.891 | 35326 |
| 1739467800 | 6.8875 | -0.12 | -1.71 | 6.888 | 6.996 | 6.8585 | 51236 |
| 1739381400 | 7.0075 | -0.01 | -0.15 | 7.02 | 7.0605 | 6.9555 | 69090 |
| 1739295000 | 7.018 | -0.01 | -0.10 | 7.031 | 7.047 | 6.968 | 133017 |
| 1739208600 | 7.025 | 0.06 | 0.81 | 7.011 | 7.1065 | 6.9535 | 92565 |
| 1738949400 | 6.9685 | -0.05 | -0.66 | 7.035 | 7.1825 | 6.953 | 117262 |
| 1738863000 | 7.015 | 0.05 | 0.73 | 7.018 | 7.1975 | 6.939 | 112817 |
| 1738776600 | 6.964 | -0.01 | -0.11 | 6.956 | 7.0445 | 6.927 | 30193 |
| 1738690200 | 6.972 | 0.01 | 0.07 | 6.954 | 7.1255 | 6.8735 | 238528 |
| 1738603800 | 6.967 | -0.04 | -0.54 | 6.887 | 7.4255 | 6.887 | 61097 |
| 1738344600 | 7.0045 | 0.04 | 0.58 | 6.986 | 7.1255 | 6.942 | 51599 |
| 1738258200 | 6.964 | 0.05 | 0.77 | 6.92 | 7.0435 | 6.893 | 70228 |
| 1738171800 | 6.911 | 0.02 | 0.29 | 6.915 | 6.976 | 6.8935 | 42714 |
| 1738085400 | 6.891 | -0.02 | -0.24 | 6.955 | 7.017 | 6.888 | 148510 |
| 1737999000 | 6.9075 | 0.03 | 0.46 | 6.897 | 6.969 | 6.853 | 71753 |
| 1737739800 | 6.876 | -0.08 | -1.11 | 6.947 | 7.008 | 6.8625 | 83906 |
| 1737653400 | 6.9535 | -0.03 | -0.48 | 6.972 | 7.002 | 6.904 | 22711 |
| 1737567000 | 6.987 | -0.01 | -0.07 | 7.01 | 7.01 | 6.948 | 40380 |
| 1737480600 | 6.992 | -0.05 | -0.70 | 7.055 | 7.055 | 6.9855 | 87302 |
| 1737394200 | 7.041 | -0.01 | -0.18 | 7.051 | 7.0945 | 6.98 | 40390 |
| 1737135000 | 7.0535 | 0.05 | 0.77 | 7.098 | 7.1965 | 6.988 | 200008 |
| 1737048600 | 6.9995 | -0.04 | -0.57 | 6.974 | 7.0455 | 6.9255 | 48763 |
| 1736962200 | 7.0395 | 0.06 | 0.79 | 6.96 | 7.048 | 6.952 | 62678 |
| 1736875800 | 6.984 | 0.05 | 0.79 | 6.993 | 7.011 | 6.955 | 27608 |
| 1736789400 | 6.929 | 0.02 | 0.28 | 6.938 | 6.969 | 6.9015 | 15287 |
| 1736530200 | 6.9095 | -0.02 | -0.27 | 6.929 | 6.987 | 6.885 | 66997 |
| 1736443800 | 6.9285 | 0.04 | 0.59 | 6.921 | 6.9425 | 6.9075 | 16933 |
| 1736357400 | 6.888 | -0.01 | -0.07 | 6.892 | 6.967 | 6.866 | 22066 |
| 1736271000 | 6.893 | -0.04 | -0.55 | 6.915 | 6.965 | 6.855 | 15097 |
| 1736184600 | 6.931 | -0 | -0.03 | 6.934 | 6.9865 | 6.913 | 39489 |
| 1735925400 | 6.933 | -0.01 | -0.15 | 6.96 | 6.991 | 6.8915 | 20570 |
| 1735839000 | 6.9435 | 0.18 | 2.62 | 6.879 | 6.9855 | 6.838 | 37943 |
| 1735666200 | 6.766 | 0 | 0.00 | 6.766 | 6.766 | 6.766 | 13340 |
| 1735579800 | 6.766 | -0.01 | -0.13 | 6.784 | 6.905 | 6.7275 | 28204 |
| 1735320600 | 6.775 | 0.01 | 0.21 | 6.74 | 6.8665 | 6.71 | 50330 |
| 1735061400 | 6.7605 | 0.02 | 0.30 | 6.752 | 6.78 | 6.752 | 7277 |
| 1734975000 | 6.74 | -0 | -0.01 | 6.737 | 6.759 | 6.715 | 31480 |
| 1734715800 | 6.7405 | 0.03 | 0.41 | 6.716 | 6.767 | 6.6335 | 30357 |
| 1734629400 | 6.713 | -0.14 | -2.07 | 6.696 | 6.8565 | 6.6495 | 82144 |
| 1734543000 | 6.855 | 0.02 | 0.22 | 6.877 | 6.877 | 6.8325 | 44473 |
| 1734456600 | 6.84 | -0.09 | -1.26 | 6.895 | 6.9845 | 6.8165 | 104432 |
| 1734370200 | 6.9275 | -0.04 | -0.60 | 6.969 | 7.018 | 6.923 | 49326 |
| 1734111000 | 6.969 | -0.01 | -0.13 | 7.009 | 7.0105 | 6.956 | 23100 |
| 1734024600 | 6.978 | 0.01 | 0.09 | 6.989 | 7.0735 | 6.952 | 30567 |
| 1733938200 | 6.9715 | -0.04 | -0.63 | 7.02 | 7.0845 | 6.953 | 29916 |
| 1733851800 | 7.016 | -0.04 | -0.57 | 7 | 7.0255 | 6.9775 | 58807 |
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
