Premium
Amdi Semicondu (SEMG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736443800 | 4620.25 | 5.75 | 0.12 | 4620.25 | 4620.25 | 4620.25 | 1367 |
| 1736357400 | 4614.5 | -50.25 | -1.08 | 4639.5 | 4643 | 4614.5 | 2191 |
| 1736271000 | 4664.75 | -88 | -1.85 | 4767.5 | 4767.5 | 4624.5 | 6763 |
| 1736184600 | 4752.75 | 191.5 | 4.20 | 4653 | 4752.75 | 4636.5 | 12047 |
| 1735925400 | 4561.25 | 50.25 | 1.11 | 4500 | 4564 | 4500 | 3879 |
| 1735839000 | 4511 | 64.5 | 1.45 | 4442.5 | 4511 | 4426.5 | 8714 |
| 1735666200 | 4446.5 | 0 | 0.00 | 4446.5 | 4446.5 | 4446.5 | 133 |
| 1735579800 | 4446.5 | -16.25 | -0.36 | 4512.5 | 4512.5 | 4417 | 4960 |
| 1735320600 | 4462.75 | -51.25 | -1.14 | 4544.5 | 4544.5 | 4446.5 | 7789 |
| 1735061400 | 4514 | 59 | 1.32 | 4514 | 4514 | 4514 | 1256 |
| 1734975000 | 4455 | 94.5 | 2.17 | 4400 | 4458.5 | 4392.5 | 3105 |
| 1734715800 | 4360.5 | 17.25 | 0.40 | 4290 | 4360.5 | 4206 | 3648 |
| 1734629400 | 4343.25 | -122.75 | -2.75 | 4350 | 4361.5 | 4304.5 | 19885 |
| 1734543000 | 4466 | 75.25 | 1.71 | 4430 | 4469.5 | 4430 | 13357 |
| 1734456600 | 4390.75 | -39.5 | -0.89 | 4462 | 4462 | 4370.5 | 1625 |
| 1734370200 | 4430.25 | 71.75 | 1.65 | 4418 | 4458 | 4417.5 | 2795 |
| 1734111000 | 4358.5 | 131 | 3.10 | 4350 | 4436 | 4330.5 | 24998 |
| 1734024600 | 4227.5 | -24.5 | -0.58 | 4226.5 | 4234.5 | 4220.5 | 4498 |
| 1733938200 | 4252 | 64.75 | 1.55 | 4149 | 4252 | 4148.5 | 5516 |
| 1733851800 | 4187.25 | -54 | -1.27 | 4228.5 | 4254.5 | 4187.25 | 9785 |
| 1733765400 | 4241.25 | -43 | -1.00 | 4300 | 4300 | 4241.25 | 6622 |
| 1733506200 | 4284.25 | -43.5 | -1.01 | 4275 | 4300 | 4275 | 2897 |
| 1733419800 | 4327.75 | 5.75 | 0.13 | 4332 | 4332 | 4327.75 | 820 |
| 1733333400 | 4322 | 52.75 | 1.24 | 4352.5 | 4352.5 | 4314 | 6399 |
| 1733247000 | 4269.25 | 5.25 | 0.12 | 4249.5 | 4269.25 | 4247 | 2316 |
| 1733160600 | 4264 | 86.75 | 2.08 | 4158 | 4266 | 4158 | 889 |
| 1732901400 | 4177.25 | 28 | 0.67 | 4134 | 4180 | 4134 | 3012 |
| 1732815000 | 4149.25 | 101.5 | 2.51 | 4141 | 4152 | 4141 | 2917 |
| 1732728600 | 4047.75 | -158.75 | -3.77 | 4206.5 | 4206.5 | 4043.5 | 2934 |
| 1732642200 | 4206.5 | -47.5 | -1.12 | 4210.5 | 4254.5 | 4201.5 | 5440 |
| 1732555800 | 4254 | -15.75 | -0.37 | 4292.5 | 4292.5 | 4227 | 22114 |
| 1732296600 | 4269.75 | 11.25 | 0.26 | 4321 | 4322.5 | 4269.75 | 2046 |
| 1732210200 | 4258.5 | 58.75 | 1.40 | 4287.5 | 4287.5 | 4193 | 65532 |
| 1732123800 | 4199.75 | -33 | -0.78 | 4255.5 | 4256 | 4195.5 | 7914 |
| 1732037400 | 4232.75 | 27.75 | 0.66 | 4237.5 | 4238.5 | 4182.5 | 9560 |
| 1731951000 | 4205 | -21.5 | -0.51 | 4226.5 | 4226.5 | 4162.5 | 26217 |
| 1731691800 | 4226.5 | -113.5 | -2.62 | 4320.5 | 4320.5 | 4226.5 | 598 |
| 1731605400 | 4340 | 35.25 | 0.82 | 4337 | 4343.5 | 4337 | 4427 |
| 1731519000 | 4304.75 | -49 | -1.13 | 4335 | 4345.5 | 4296.5 | 3960 |
| 1731432600 | 4353.75 | 30.75 | 0.71 | 4356.5 | 4366 | 4345.5 | 10598 |
| 1731346200 | 4323 | -71.5 | -1.63 | 4443 | 4443 | 4323 | 19016 |
| 1731087000 | 4394.5 | -1.75 | -0.04 | 4450 | 4450 | 4375 | 23013 |
| 1731000600 | 4396.25 | 92.75 | 2.16 | 4403 | 4404 | 4396.25 | 10587 |
| 1730914200 | 4303.5 | 102.25 | 2.43 | 4294.5 | 4303.5 | 4294.5 | 8006 |
| 1730827800 | 4201.25 | 6 | 0.14 | 4149.5 | 4205 | 4149.5 | 2326 |
| 1730741400 | 4195.25 | 25.25 | 0.61 | 4177 | 4195.25 | 4143 | 19882 |
| 1730482200 | 4170 | 53.25 | 1.29 | 4158.5 | 4170 | 4129.5 | 9664 |
| 1730395800 | 4116.75 | -121.5 | -2.87 | 4171.5 | 4182 | 4088.5 | 1339 |
| 1730309400 | 4238.25 | -57 | -1.33 | 4293.5 | 4293.5 | 4215.5 | 7766 |
| 1730223000 | 4295.25 | 27.5 | 0.64 | 4315.5 | 4315.5 | 4253 | 10164 |
| 1730136600 | 4267.75 | -72.75 | -1.68 | 4272 | 4282 | 4258 | 7080 |
| 1729873800 | 4340.5 | 93.75 | 2.21 | 4273.5 | 4342 | 4273.5 | 8746 |
| 1729787400 | 4246.75 | -6 | -0.14 | 4299.5 | 4299.5 | 4229 | 3679 |
| 1729701000 | 4252.75 | -44.25 | -1.03 | 4298 | 4298 | 4236 | 14737 |
| 1729614600 | 4297 | 35 | 0.82 | 4296.5 | 4304 | 4292 | 8920 |
| 1729528200 | 4262 | -7.5 | -0.18 | 4215.5 | 4302.5 | 4215.5 | 10352 |
| 1729269000 | 4269.5 | -51.25 | -1.19 | 4292 | 4292 | 4255.5 | 9288 |
| 1729182600 | 4320.75 | 122.75 | 2.92 | 4303 | 4324 | 4298.5 | 46985 |
| 1729096200 | 4198 | 34.5 | 0.83 | 4177 | 4210 | 4142.5 | 53433 |
| 1729009800 | 4163.5 | -178.75 | -4.12 | 4339 | 4339 | 4128 | 58317 |
| 1728923400 | 4342.25 | 64.5 | 1.51 | 4305.5 | 4380 | 4279 | 10257 |
| 1728664200 | 4277.75 | 5.25 | 0.12 | 4286.5 | 4286.5 | 4250 | 26654 |
| 1728577800 | 4272.5 | 32.25 | 0.76 | 4263 | 4272.5 | 4206.5 | 12773 |
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
