Premium
Ishr Em Div (SEDY)
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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1137.5 | -4.25 | -0.37 | 1141 | 1154.75 | 1129.25 | 12609 |
| 1745512200 | 1141.75 | 7.25 | 0.64 | 1134.5 | 1157.25 | 1128.25 | 39566 |
| 1745425800 | 1134.5 | 19.75 | 1.77 | 1128 | 1196.5 | 1073 | 23757 |
| 1745339400 | 1114.75 | 4.25 | 0.38 | 1108.5 | 1127.5 | 1097.5 | 68308 |
| 1744907400 | 1110.5 | 1.25 | 0.11 | 1108.5 | 1164.5 | 1054 | 26464 |
| 1744821000 | 1109.25 | -2.75 | -0.25 | 1099.5 | 1150.5 | 1081.5 | 22470 |
| 1744734600 | 1112 | -1.75 | -0.16 | 1115 | 1133.75 | 1101.75 | 22464 |
| 1744648200 | 1113.75 | 14.75 | 1.34 | 1114 | 1136.25 | 1099.25 | 38356 |
| 1744389000 | 1099 | 8 | 0.73 | 1099.5 | 1122.25 | 1076.5 | 24620 |
| 1744302600 | 1091 | 30.5 | 2.88 | 1122 | 1142.25 | 1082.75 | 24626 |
| 1744216200 | 1060.5 | -19 | -1.76 | 1076.5 | 1091.5 | 1044.75 | 36604 |
| 1744129800 | 1079.5 | 2.5 | 0.23 | 1087 | 1149.75 | 1056.5 | 41469 |
| 1744043400 | 1077 | -27.75 | -2.51 | 1054.5 | 1156.25 | 1020.375 | 80807 |
| 1743784200 | 1104.75 | -50.25 | -4.35 | 1155 | 1176 | 1088.25 | 79683 |
| 1743697800 | 1155 | -31.25 | -2.63 | 1161.5 | 1177.25 | 1140.5 | 41481 |
| 1743611400 | 1186.25 | -6.75 | -0.57 | 1190 | 1196 | 1168.75 | 42542 |
| 1743525000 | 1193 | 12.25 | 1.04 | 1187 | 1194.75 | 1168.5 | 37503 |
| 1743438600 | 1180.75 | -4 | -0.34 | 1182.5 | 1194.5 | 1163 | 11711 |
| 1743183000 | 1184.75 | -17.25 | -1.44 | 1191.5 | 1207 | 1182.25 | 22656 |
| 1743096600 | 1202 | 0.5 | 0.04 | 1199.5 | 1219.5 | 1192.25 | 17495 |
| 1743010200 | 1201.5 | 0 | 0.00 | 1207 | 1218.25 | 1195.25 | 15932 |
| 1742923800 | 1201.5 | 7 | 0.59 | 1207 | 1220.25 | 1174 | 4996 |
| 1742837400 | 1194.5 | -2.75 | -0.23 | 1197 | 1213 | 1171.25 | 13287 |
| 1742578200 | 1197.25 | 1.5 | 0.13 | 1193 | 1211.25 | 1171 | 8381 |
| 1742491800 | 1195.75 | -7.25 | -0.60 | 1203.5 | 1218.5 | 1173 | 16714 |
| 1742405400 | 1203 | 1.25 | 0.10 | 1203 | 1223.75 | 1175.5 | 9375 |
| 1742319000 | 1201.75 | -2.25 | -0.19 | 1205 | 1221.5 | 1174.75 | 13211 |
| 1742232600 | 1204 | 11.5 | 0.96 | 1193 | 1207.75 | 1172 | 23052 |
| 1741973400 | 1192.5 | 19.5 | 1.66 | 1175 | 1200.75 | 1175 | 4998 |
| 1741887000 | 1173 | -2.25 | -0.19 | 1163.5 | 1184.5 | 1157.75 | 3851 |
| 1741800600 | 1175.25 | 3.75 | 0.32 | 1181.5 | 1214.5 | 1163 | 10676 |
| 1741714200 | 1171.5 | -4.75 | -0.40 | 1181 | 1194.5 | 1162 | 13164 |
| 1741627800 | 1176.25 | -9.5 | -0.80 | 1187 | 1195 | 1139.25 | 19576 |
| 1741368600 | 1185.75 | -2.5 | -0.21 | 1188.5 | 1192.75 | 1176.75 | 55024 |
| 1741282200 | 1188.25 | 7.5 | 0.64 | 1183 | 1202.75 | 1167.75 | 13125 |
| 1741195800 | 1180.75 | 16.75 | 1.44 | 1183 | 1198.5 | 1163.25 | 85930 |
| 1741109400 | 1164 | -16.25 | -1.38 | 1174.5 | 1191.75 | 1155.75 | 20315 |
| 1741023000 | 1180.25 | -1.75 | -0.15 | 1186.5 | 1201 | 1164.75 | 34874 |
| 1740763800 | 1182 | -9.75 | -0.82 | 1176 | 1196 | 1163.5 | 10586 |
| 1740677400 | 1191.75 | -7.75 | -0.65 | 1192 | 1212.25 | 1170.75 | 27594 |
| 1740591000 | 1199.5 | 5.5 | 0.46 | 1205 | 1214.75 | 1160 | 20846 |
| 1740504600 | 1194 | -8.5 | -0.71 | 1198.5 | 1212.75 | 1174.5 | 13819 |
| 1740418200 | 1202.5 | -8 | -0.66 | 1211 | 1225.75 | 1164.75 | 11185 |
| 1740159000 | 1210.5 | -3.75 | -0.31 | 1213 | 1230 | 1167 | 4944 |
| 1740072600 | 1214.25 | 2.5 | 0.21 | 1220 | 1236.75 | 1170.25 | 11792 |
| 1739986200 | 1211.75 | -0.75 | -0.06 | 1212.5 | 1214 | 1165.5 | 15622 |
| 1739899800 | 1212.5 | -3.75 | -0.31 | 1212.5 | 1228.5 | 1166.25 | 28292 |
| 1739813400 | 1216.25 | 14.5 | 1.21 | 1214 | 1232.25 | 1200 | 6800 |
| 1739554200 | 1201.75 | -0.5 | -0.04 | 1198.5 | 1217 | 1162.5 | 5583 |
| 1739467800 | 1202.25 | -6 | -0.50 | 1198 | 1211.5 | 1163 | 12647 |
| 1739381400 | 1208.25 | 0.5 | 0.04 | 1209 | 1226.25 | 1202.25 | 8418 |
| 1739295000 | 1207.75 | 0.5 | 0.04 | 1206 | 1219 | 1201 | 11551 |
| 1739208600 | 1207.25 | 5.5 | 0.46 | 1202.5 | 1210 | 1200.25 | 31725 |
| 1738949400 | 1201.75 | -3 | -0.25 | 1208 | 1223 | 1200 | 27514 |
| 1738863000 | 1204.75 | 9 | 0.75 | 1204 | 1218.5 | 1190.25 | 7862 |
| 1738776600 | 1195.75 | -7.75 | -0.64 | 1196 | 1210.75 | 1189.25 | 18240 |
| 1738690200 | 1203.5 | 5 | 0.42 | 1200 | 1216.25 | 1193.75 | 6610 |
| 1738603800 | 1198.5 | -13.5 | -1.11 | 1187.5 | 1214.25 | 1177.75 | 8565 |
| 1738344600 | 1212 | 0.75 | 0.06 | 1216 | 1226.75 | 1206.25 | 34053 |
| 1738258200 | 1211.25 | 8.25 | 0.69 | 1202 | 1212.75 | 1177.25 | 55489 |
| 1738171800 | 1203 | 14.75 | 1.24 | 1204.5 | 1215.75 | 1194.5 | 34824 |
| 1738085400 | 1188.25 | 2 | 0.17 | 1191 | 1208.5 | 1170.75 | 8771 |
| 1737999000 | 1186.25 | -15.75 | -1.31 | 1192.5 | 1210.25 | 1168 | 65060 |
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
