Premium
Ubsetf Semc (SEMC)
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 | 809.25 | -1 | -0.12 | 809.25 | 809.25 | 809.25 | 0 |
| 1745512200 | 810.25 | 3.5 | 0.43 | 807.5 | 810.25 | 807.5 | 136 |
| 1745425800 | 806.75 | 5.25 | 0.66 | 806.25 | 807.75 | 806 | 10257 |
| 1745339400 | 801.5 | -4.75 | -0.59 | 797.75 | 801.5 | 797.75 | 2230 |
| 1744907400 | 806.25 | -1.75 | -0.22 | 806.25 | 806.25 | 806.25 | 0 |
| 1744821000 | 808 | 2.63 | 0.33 | 802.25 | 808 | 802.25 | 2088 |
| 1744734600 | 805.375 | -1.5 | -0.19 | 805 | 805.75 | 805 | 1229 |
| 1744648200 | 806.875 | -1.75 | -0.22 | 803.75 | 808.75 | 803.75 | 1135 |
| 1744389000 | 808.625 | -8.5 | -1.04 | 807.75 | 808.625 | 807.75 | 60 |
| 1744302600 | 817.125 | -7.13 | -0.86 | 817.125 | 817.125 | 817.125 | 0 |
| 1744216200 | 824.25 | -7.13 | -0.86 | 824.25 | 824.25 | 824.25 | 0 |
| 1744129800 | 831.375 | -0.25 | -0.03 | 831.375 | 831.375 | 831.375 | 0 |
| 1744043400 | 831.625 | 14.63 | 1.79 | 831.625 | 831.625 | 831.625 | 0 |
| 1743784200 | 817 | 0 | 0.00 | 817 | 817 | 817 | 0 |
| 1743697800 | 817 | -14.75 | -1.77 | 817.5 | 817.5 | 817 | 2068 |
| 1743611400 | 831.75 | -3.38 | -0.40 | 831.75 | 831.75 | 831.75 | 0 |
| 1743525000 | 835.125 | 1.25 | 0.15 | 835.125 | 835.125 | 835.125 | 0 |
| 1743438600 | 833.875 | 1.75 | 0.21 | 833.875 | 833.875 | 833.875 | 0 |
| 1743183000 | 832.125 | 0.25 | 0.03 | 832.125 | 832.125 | 832.125 | 0 |
| 1743096600 | 831.875 | -4.38 | -0.52 | 831.875 | 831.875 | 831.875 | 0 |
| 1743010200 | 836.25 | 2.63 | 0.31 | 836.25 | 836.25 | 836.25 | 0 |
| 1742923800 | 833.625 | -1.5 | -0.18 | 833.625 | 833.625 | 833.625 | 0 |
| 1742837400 | 835.125 | -0.5 | -0.06 | 835.125 | 835.125 | 835.125 | 0 |
| 1742578200 | 835.625 | 3 | 0.36 | 835.625 | 835.625 | 835.625 | 0 |
| 1742491800 | 832.625 | 2.5 | 0.30 | 832.625 | 832.625 | 832.625 | 0 |
| 1742405400 | 830.125 | 1.5 | 0.18 | 830.125 | 830.125 | 830.125 | 0 |
| 1742319000 | 828.625 | -0.5 | -0.06 | 828.625 | 828.625 | 828.625 | 0 |
| 1742232600 | 829.125 | -4 | -0.48 | 829.125 | 829.125 | 829.125 | 0 |
| 1741973400 | 833.125 | 2.63 | 0.32 | 833.125 | 833.125 | 833.125 | 0 |
| 1741887000 | 830.5 | 1.63 | 0.20 | 830.5 | 830.5 | 830.5 | 0 |
| 1741800600 | 828.875 | -0.5 | -0.06 | 828.875 | 828.875 | 828.875 | 0 |
| 1741714200 | 829.375 | -4.75 | -0.57 | 829.25 | 829.375 | 829.25 | 9838 |
| 1741627800 | 834.125 | 1 | 0.12 | 834.125 | 834.125 | 834.125 | 0 |
| 1741368600 | 833.125 | 0.38 | 0.05 | 833.125 | 833.125 | 833.125 | 0 |
| 1741282200 | 832.75 | -4.13 | -0.49 | 832.75 | 832.75 | 832.75 | 0 |
| 1741195800 | 836.875 | -10.75 | -1.27 | 836.875 | 836.875 | 836.875 | 0 |
| 1741109400 | 847.625 | -1.13 | -0.13 | 847.625 | 847.625 | 847.625 | 0 |
| 1741023000 | 848.75 | -7 | -0.82 | 848.75 | 848.75 | 848.75 | 0 |
| 1740763800 | 855.75 | 3.5 | 0.41 | 855.75 | 855.75 | 855.75 | 0 |
| 1740677400 | 852.25 | 4.25 | 0.50 | 852.25 | 852.25 | 852.25 | 0 |
| 1740591000 | 848 | -0.88 | -0.10 | 848 | 848 | 848 | 0 |
| 1740504600 | 848.875 | -0.63 | -0.07 | 848.875 | 848.875 | 848.875 | 0 |
| 1740418200 | 849.5 | 1 | 0.12 | 849.5 | 849.5 | 849.5 | 0 |
| 1740159000 | 848.5 | 0.38 | 0.04 | 848.5 | 848.5 | 848.5 | 0 |
| 1740072600 | 848.125 | -4.38 | -0.51 | 848.125 | 848.125 | 848.125 | 0 |
| 1739986200 | 852.5 | 3.5 | 0.41 | 852.5 | 852.5 | 852.5 | 0 |
| 1739899800 | 849 | -1.13 | -0.13 | 849 | 849 | 849 | 0 |
| 1739813400 | 850.125 | -0.38 | -0.04 | 850.125 | 850.125 | 850.125 | 0 |
| 1739554200 | 850.5 | -2.63 | -0.31 | 850.5 | 850.5 | 850.5 | 0 |
| 1739467800 | 853.125 | -5.88 | -0.68 | 853.125 | 853.125 | 853.125 | 0 |
| 1739381400 | 859 | -1 | -0.12 | 859 | 859 | 859 | 0 |
| 1739295000 | 860 | -2.88 | -0.33 | 860 | 860 | 860 | 0 |
| 1739208600 | 862.875 | 2.5 | 0.29 | 862.875 | 862.875 | 862.875 | 0 |
| 1738949400 | 860.375 | 1.13 | 0.13 | 860.375 | 860.375 | 860.375 | 0 |
| 1738863000 | 859.25 | 5.63 | 0.66 | 859.25 | 859.25 | 859.25 | 0 |
| 1738776600 | 853.625 | -0.38 | -0.04 | 853.625 | 853.625 | 853.625 | 0 |
| 1738690200 | 854 | -3.5 | -0.41 | 854 | 854 | 854 | 0 |
| 1738603800 | 857.5 | -27.5 | -3.11 | 857.5 | 857.5 | 857.5 | 0 |
| 1738344600 | 885 | 3 | 0.34 | 885 | 885 | 885 | 0 |
| 1738258200 | 882 | -2 | -0.23 | 882 | 882 | 882 | 0 |
| 1738171800 | 884 | 1.25 | 0.14 | 884 | 884 | 884 | 0 |
| 1738085400 | 882.75 | 3 | 0.34 | 882.75 | 882.75 | 882.75 | 0 |
| 1737999000 | 879.75 | 1.5 | 0.17 | 879.75 | 879.75 | 879.75 | 0 |
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
