Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
16:44:27 | 1173.65 | 761 | O | 1173.5 | 1176.5 | Sell | 17 303 | 82 | LSE | |
16:40:53 | 1176.0 | 211 | AT | 1176.0 | 1176.5 | Sell | 16 542 | 81 | LSE | |
16:40:53 | 1176.0 | 1370 | AT | 1171.5 | 1176.0 | Buy | 16 331 | 80 | LSE | |
16:40:53 | 1176.0 | 1146 | AT | 1171.5 | 1176.0 | Buy | 14 961 | 79 | LSE | |
16:35:33 | 1171.5 | 325 | O | 1171.5 | 1175.0 | Sell | 13 815 | 78 | LSE | |
16:34:31 | 1172.344 | 537 | O | 1171.5 | 1176.0 | Sell | 13 490 | 77 | LSE | |
16:33:36 | 1175.0 | 215 | O | 1170.5 | 1174.5 | Buy | 12 953 | 76 | LSE | |
16:28:27 | 1174.0 | 3 | O | 1171.5 | 1174.0 | Buy | 12 738 | 75 | LSE | |
16:27:08 | 1170.5 | 131 | O | 1170.5 | 1174.5 | Sell | 12 735 | 74 | LSE | |
16:22:37 | 1173.5 | 3 | O | 1169.0 | 1173.5 | Buy | 12 604 | 73 | LSE | |
16:16:12 | 1174.5 | 4 | O | 1171.5 | 1174.5 | Buy | 12 601 | 72 | LSE | |
16:15:33 | 1174.5 | 23 | O | 1171.5 | 1174.5 | Buy | 12 597 | 71 | LSE | |
16:11:50 | 1174.5 | 54 | O | 1170.5 | 1174.5 | Buy | 12 574 | 70 | LSE | |
15:57:10 | 1172.675 | 567 | O | 1171.5 | 1176.0 | Sell | 12 520 | 69 | LSE | |
15:56:08 | 1172.0 | 3 | O | 1172.5 | 1176.0 | Sell | 11 953 | 68 | LSE | |
15:45:20 | 1174.5 | 2 | O | 1170.5 | 1174.0 | Buy | 11 950 | 67 | LSE | |
15:43:43 | 1173.5 | 4 | O | 1170.5 | 1173.5 | Buy | 11 948 | 66 | LSE | |
15:34:28 | 1171.964 | 844 | O | 1169.5 | 1172.5 | Buy | 11 944 | 65 | LSE | |
15:33:22 | 1171.0 | 2 | AT | 1169.0 | 1171.0 | Buy | 11 100 | 64 | LSE | |
15:21:28 | 1172.5 | 2 | O | 1168.5 | 1172.5 | Buy | 11 098 | 63 | LSE | |
15:03:50 | 1171.474 | 600 | O | 1169.0 | 1172.0 | Buy | 11 096 | 62 | LSE | |
14:52:39 | 1169.569 | 85 | O | 1168.5 | 1172.5 | Sell | 10 496 | 61 | LSE | |
14:26:10 | 1172.5 | 60 | O | 1168.5 | 1172.5 | Buy | 10 411 | 60 | LSE | |
14:19:14 | 1172.5 | 221 | O | 1169.0 | 1172.5 | Buy | 10 351 | 59 | LSE | |
13:51:55 | 1170.5 | 1 | AT | 1167.0 | 1170.5 | Buy | 10 130 | 58 | LSE | |
13:44:54 | 1170.5 | 4 | O | 1167.0 | 1170.5 | Buy | 10 129 | 57 | LSE | |
13:31:11 | 1171.5 | 8 | O | 1169.0 | 1172.5 | Buy | 10 125 | 56 | LSE | |
13:29:51 | 1171.5 | 5 | O | 1167.5 | 1171.5 | Buy | 10 117 | 55 | LSE | |
13:29:45 | 1171.3 | 426 | O | 1167.5 | 1171.5 | Buy | 10 112 | 54 | LSE | |
13:01:40 | 1171.5 | 9 | O | 1167.5 | 1171.5 | Buy | 9 686 | 53 | LSE | |
12:59:24 | 1171.5 | 1 | AT | 1168.5 | 1171.5 | Buy | 9 677 | 52 | LSE | |
12:59:18 | 1172.0 | 716 | AT | 1170.0 | 1172.0 | Buy | 9 676 | 51 | LSE | |
12:53:33 | 1171.5 | 9 | O | 1167.0 | 1170.5 | Buy | 8 960 | 50 | LSE | |
12:52:47 | 1168.056 | 120 | O | 1167.0 | 1170.5 | Sell | 8 951 | 49 | LSE | |
12:36:02 | 1170.0 | 15 | O | 1167.5 | 1170.5 | Buy | 8 831 | 48 | LSE | |
12:15:36 | 1170.0 | 5 | O | 1165.5 | 1170.0 | Buy | 8 816 | 47 | LSE | |
12:03:05 | 1169.0 | 91 | O | 1165.5 | 1169.0 | Buy | 8 811 | 46 | LSE | |
12:03:04 | 1169.0 | 6 | O | 1165.5 | 1169.0 | Buy | 8 720 | 45 | LSE | |
12:03:00 | 1169.0 | 368 | AT | 1165.5 | 1169.0 | Buy | 8 714 | 44 | LSE | |
12:03:00 | 1169.0 | 16 | O | 1165.5 | 1169.0 | Buy | 8 346 | 43 | LSE | |
12:02:04 | 1168.5 | 17 | O | 1166.0 | 1168.5 | Buy | 8 330 | 42 | LSE | |
11:49:12 | 1169.5 | 5 | O | 1166.0 | 1169.5 | Buy | 8 313 | 41 | LSE | |
11:39:19 | 1166.0 | 87 | AT | 1165.5 | 1166.0 | Buy | 8 308 | 40 | LSE | |
11:35:50 | 1166.0 | 2 | O | 1164.5 | 1166.0 | Buy | 8 221 | 39 | LSE | |
11:22:25 | 1163.5 | 3 | O | 1163.5 | 1166.0 | Sell | 8 219 | 38 | LSE | |
11:13:37 | 1166.0 | 25 | O | 1163.0 | 1166.0 | Buy | 8 216 | 37 | LSE | |
11:08:18 | 1166.0 | 50 | AT | 1163.5 | 1166.0 | Buy | 8 191 | 36 | LSE | |
11:08:12 | 1166.0 | 2 | O | 1163.5 | 1166.0 | Buy | 8 141 | 35 | LSE | |
11:08:11 | 1166.0 | 1 | O | 1163.5 | 1166.0 | Buy | 8 139 | 34 | LSE | |
11:07:07 | 1164.567 | 150 | O | 1163.5 | 1166.0 | Sell | 8 138 | 33 | LSE | |
11:06:41 | 1166.0 | 606 | AT | 1165.5 | 1166.0 | Buy | 7 988 | 32 | LSE | |
11:05:20 | 1166.0 | 2 | O | 1164.5 | 1166.0 | Buy | 7 382 | 31 | LSE | |
11:05:16 | 1166.0 | 251 | AT | 1164.5 | 1166.0 | Buy | 7 380 | 30 | LSE | |
11:02:52 | 1166.0 | 167 | AT | 1164.5 | 1166.0 | Buy | 7 129 | 29 | LSE | |
11:02:50 | 1166.0 | 1 | AT | 1164.5 | 1166.0 | Buy | 6 962 | 28 | LSE | |
11:00:45 | 1166.0 | 2 | AT | 1164.5 | 1166.0 | Buy | 6 961 | 27 | LSE | |
10:53:48 | 1166.0 | 50 | AT | 1164.5 | 1166.0 | Buy | 6 959 | 26 | LSE | |
10:51:54 | 1166.0 | 125 | AT | 1164.5 | 1166.0 | Buy | 6 909 | 25 | LSE | |
10:51:49 | 1166.0 | 1049 | AT | 1166.0 | 1168.0 | Sell | 6 784 | 24 | LSE | |
10:49:15 | 1168.5 | 222 | O | 1165.0 | 1168.0 | Buy | 5 735 | 23 | LSE | |
10:38:07 | 1168.5 | 2 | O | 1165.0 | 1168.0 | Buy | 5 513 | 22 | LSE | |
10:34:53 | 1167.0 | 9 | O | 1165.0 | 1167.0 | Buy | 5 511 | 21 | LSE | |
10:30:57 | 1167.325 | 145 | O | 1164.0 | 1167.0 | Buy | 5 502 | 20 | LSE | |
10:27:36 | 1166.0 | 77 | O | 1164.0 | 1166.0 | Buy | 5 357 | 19 | LSE | |
10:24:08 | 1166.5 | 85 | O | 1164.0 | 1166.5 | Buy | 5 280 | 18 | LSE | |
09:47:02 | 1164.5 | 82 | AT | 1162.5 | 1164.5 | Buy | 5 195 | 17 | LSE | |
09:45:19 | 1163.5 | 1 | O | 1161.5 | 1163.5 | Buy | 5 113 | 16 | LSE | |
09:34:03 | 1163.5 | 85 | O | 1160.5 | 1163.5 | Buy | 5 112 | 15 | LSE | |
09:32:58 | 1164.5 | 25 | O | 1161.5 | 1164.5 | Buy | 5 027 | 14 | LSE | |
09:26:26 | 1162.875 | 566 | O | 1160.5 | 1163.5 | Buy | 5 002 | 13 | LSE | |
09:18:27 | 1167.0 | 2 | O | 1159.5 | 1164.0 | Buy | 4 436 | 12 | LSE | |
09:15:23 | 1164.0 | 1 | O | 1158.5 | 1164.5 | Buy | 4 434 | 11 | LSE | |
09:07:29 | 1164.5 | 336 | O | 1158.5 | 1164.5 | Buy | 4 433 | 10 | LSE | |
09:05:11 | 1164.0 | 2122 | AT | 1157.0 | 1164.0 | Buy | 4 097 | 9 | LSE | |
09:04:10 | 1163.0 | 1049 | AT | 1157.5 | 1163.0 | Buy | 1 975 | 8 | LSE | |
09:01:42 | 1166.0 | 70 | O | 1156.0 | 1165.5 | Buy | 926 | 7 | LSE | |
09:01:33 | 1166.0 | 2 | O | 1156.5 | 1162.0 | Buy | 856 | 6 | LSE | |
09:01:33 | 1166.0 | 1 | O | 1156.5 | 1162.0 | Buy | 854 | 5 | LSE | |
09:01:32 | 1166.0 | 3 | O | 1156.5 | 1162.0 | Buy | 853 | 4 | LSE | |
09:01:32 | 1166.0 | 1 | O | 1156.5 | 1162.0 | Buy | 850 | 3 | LSE | |
09:00:18 | 1162.0 | 85 | O | 1156.0 | 1162.0 | Buy | 849 | 2 | LSE | |
09:00:12 | 1163.898 | 764 | O | 1155.0 | 1162.0 | Buy | 764 | 1 | LSE |
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