Premium
Ish Em Imi U-d (SEDM)
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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 5.968 | 0.03 | 0.57 | 5.922 | 6.021 | 5.9035 | 54047 |
| 1739381400 | 5.934 | -0.02 | -0.37 | 5.901 | 6.009 | 5.855 | 189 |
| 1739295000 | 5.956 | 0.02 | 0.34 | 5.891 | 5.9915 | 5.838 | 8611 |
| 1739208600 | 5.936 | 0.05 | 0.82 | 5.936 | 5.936 | 5.936 | 0 |
| 1738949400 | 5.888 | -0 | -0.03 | 5.939 | 6.031 | 5.7939999 | 34000 |
| 1738863000 | 5.8895 | 0.02 | 0.39 | 5.8789999 | 5.9795 | 5.811 | 25800 |
| 1738776600 | 5.8665 | -0.03 | -0.50 | 5.842 | 5.9255 | 5.836 | 9150 |
| 1738690200 | 5.896 | 0.1 | 1.65 | 5.834 | 5.9585 | 5.8335 | 13204 |
| 1738603800 | 5.8005 | -0.07 | -1.23 | 5.72 | 5.8175 | 5.691 | 68941 |
| 1738344600 | 5.873 | -0.01 | -0.18 | 5.888 | 5.9905 | 5.863 | 37413 |
| 1738258200 | 5.8835 | 0.07 | 1.14 | 5.822 | 5.9265 | 5.8085 | 73296 |
| 1738171800 | 5.817 | 0.08 | 1.47 | 5.817 | 5.817 | 5.817 | 0 |
| 1738085400 | 5.733 | 0 | 0.09 | 5.713 | 5.839 | 5.6275 | 2721 |
| 1737999000 | 5.728 | -0.13 | -2.17 | 5.718 | 5.848 | 5.6455 | 8560 |
| 1737739800 | 5.855 | 0.04 | 0.76 | 5.83 | 5.9505 | 5.8175 | 3982 |
| 1737653400 | 5.811 | 0.01 | 0.13 | 5.793 | 5.896 | 5.6925 | 7983 |
| 1737567000 | 5.8035 | 0.01 | 0.22 | 5.8 | 5.8095 | 5.7915 | 718 |
| 1737480600 | 5.7905 | -0.03 | -0.52 | 5.8 | 5.8 | 5.734 | 50104 |
| 1737394200 | 5.821 | 0.07 | 1.22 | 5.8179999 | 5.8455 | 5.8095 | 8222 |
| 1737135000 | 5.751 | 0.04 | 0.72 | 5.748 | 5.76 | 5.741 | 4351 |
| 1737048600 | 5.71 | 0.02 | 0.43 | 5.71 | 5.71 | 5.71 | 0 |
| 1736962200 | 5.6855 | 0.07 | 1.29 | 5.6855 | 5.6855 | 5.6855 | 0 |
| 1736875800 | 5.613 | 0.07 | 1.20 | 5.607 | 5.6345 | 5.607 | 49565 |
| 1736789400 | 5.5465 | -0.05 | -0.82 | 5.5465 | 5.5465 | 5.5465 | 13798 |
| 1736530200 | 5.5925 | -0.09 | -1.63 | 5.673 | 5.7135 | 5.5025 | 34332 |
| 1736443800 | 5.6849999 | 0 | 0.07 | 5.699 | 5.7025 | 5.6795 | 73778 |
| 1736357400 | 5.681 | -0.07 | -1.23 | 5.66 | 5.7515 | 5.605 | 3587 |
| 1736271000 | 5.7515 | -0.04 | -0.67 | 5.782 | 5.8955 | 5.6994999 | 5926 |
| 1736184600 | 5.7905 | 0.06 | 1.08 | 5.752 | 5.9175 | 5.7045 | 36988 |
| 1735925400 | 5.7285 | 0.02 | 0.37 | 5.723 | 5.8025 | 5.702 | 47993 |
| 1735839000 | 5.7074999 | -0.01 | -0.19 | 5.708 | 5.7855 | 5.6185 | 1224 |
| 1735666200 | 5.7185 | 0.03 | 0.47 | 5.704 | 5.7215 | 5.6875 | 1120 |
| 1735579800 | 5.692 | -0.07 | -1.18 | 5.676 | 5.705 | 5.676 | 3493 |
| 1735320600 | 5.76 | 0.01 | 0.13 | 5.748 | 5.76 | 5.7305 | 1227 |
| 1735061400 | 5.7525 | 0 | 0.00 | 5.7525 | 5.7525 | 5.7525 | 0 |
| 1734975000 | 5.7525 | 0 | 0.04 | 5.733 | 5.757 | 5.7225 | 210 |
| 1734715800 | 5.75 | 0 | 0.06 | 5.75 | 5.75 | 5.75 | 0 |
| 1734629400 | 5.7465 | -0.11 | -1.84 | 5.7465 | 5.7465 | 5.7465 | 0 |
| 1734543000 | 5.854 | 0.03 | 0.46 | 5.846 | 5.854 | 5.7805 | 29362 |
| 1734456600 | 5.827 | -0.02 | -0.41 | 5.827 | 5.827 | 5.827 | 0 |
| 1734370200 | 5.851 | -0.02 | -0.34 | 5.851 | 5.851 | 5.851 | 1342 |
| 1734111000 | 5.871 | -0.02 | -0.35 | 5.883 | 5.892 | 5.867 | 5482 |
| 1734024600 | 5.8915 | -0.1 | -1.66 | 5.93 | 5.993 | 5.8185 | 30410 |
| 1733938200 | 5.991 | 0.03 | 0.50 | 5.991 | 5.991 | 5.991 | 79 |
| 1733851800 | 5.961 | -0.13 | -2.09 | 5.961 | 5.961 | 5.961 | 0 |
| 1733765400 | 6.088 | 0.14 | 2.28 | 6.088 | 6.088 | 6.088 | 0 |
| 1733506200 | 5.952 | -0.01 | -0.24 | 5.965 | 5.967 | 5.949 | 79 |
| 1733419800 | 5.9665 | 0.04 | 0.73 | 5.944 | 6.0275 | 5.896 | 2888 |
| 1733333400 | 5.923 | 0.02 | 0.42 | 5.923 | 5.923 | 5.923 | 0 |
| 1733247000 | 5.8985 | 0.02 | 0.36 | 5.8985 | 5.8985 | 5.8985 | 17003 |
| 1733160600 | 5.8775 | 0.01 | 0.21 | 5.865 | 5.963 | 5.806 | 4604 |
| 1732901400 | 5.865 | 0.04 | 0.69 | 5.848 | 5.891 | 5.737 | 13382 |
| 1732815000 | 5.825 | -0.01 | -0.20 | 5.8099999 | 5.828 | 5.808 | 2810 |
| 1732728600 | 5.8365 | -0.01 | -0.11 | 5.874 | 5.921 | 5.828 | 26877 |
| 1732642200 | 5.843 | -0.01 | -0.20 | 5.857 | 5.886 | 5.8385 | 275 |
| 1732555800 | 5.855 | -0.01 | -0.10 | 5.855 | 5.8655 | 5.8525 | 4343 |
| 1732296600 | 5.861 | 0.02 | 0.31 | 5.835 | 5.861 | 5.835 | 4432 |
| 1732210200 | 5.843 | 0.01 | 0.15 | 5.843 | 5.843 | 5.843 | 5636 |
| 1732123800 | 5.834 | -0.05 | -0.88 | 5.888 | 5.952 | 5.756 | 28762 |
| 1732037400 | 5.8855 | 0.02 | 0.41 | 5.8855 | 5.8855 | 5.8855 | 1285 |
| 1731951000 | 5.8615 | 0.04 | 0.69 | 5.841 | 5.8655 | 5.8275 | 34133 |
| 1731691800 | 5.8215 | -0.02 | -0.41 | 5.836 | 5.945 | 5.7145 | 4449 |
| 1731605400 | 5.8455 | -0.01 | -0.10 | 5.832 | 5.9625 | 5.7575 | 7853 |
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
