Premium
Amdi Semicondu (SEMG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Heure | Prix | Taille | Type | Prix d'achat | Prix de vente | A/V | Acheter Ind. | Volume total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 17:26:53 | 4249.5 | 40 | O | 4249.5 | 4255.0 | Sell | 22 114 | 68 | LSE | |
| 17:26:40 | 4249.5 | 59 | AT | 4249.5 | 4255.0 | Sell | 22 074 | 67 | LSE | |
| 17:26:39 | 4249.5 | 29 | O | 4249.5 | 4255.0 | Sell | 22 015 | 66 | LSE | |
| 17:18:16 | 4244.085 | 318 | O | 4240.0 | 4245.5 | Buy | 21 986 | 65 | LSE | |
| 16:30:53 | 4227.0 | 743 | AT | 4225.0 | 4227.0 | Buy | 21 668 | 64 | LSE | |
| 16:30:12 | 4227.0 | 200 | AT | 4225.0 | 4227.0 | Buy | 20 925 | 63 | LSE | |
| 16:29:57 | 4227.0 | 50 | AT | 4224.0 | 4227.0 | Buy | 20 725 | 62 | LSE | |
| 16:29:37 | 4227.0 | 387 | AT | 4225.5 | 4227.0 | Buy | 20 675 | 61 | LSE | |
| 16:29:17 | 4227.0 | 50 | AT | 4224.5 | 4227.0 | Buy | 20 288 | 60 | LSE | |
| 16:27:32 | 4225.4 | 1246 | O | 4224.5 | 4233.0 | Sell | 20 238 | 59 | LSE | |
| 16:21:19 | 4221.0 | 1 | O | 4221.0 | 4228.5 | Sell | 18 992 | 58 | LSE | |
| 16:11:11 | 4230.5 | 265 | O | 4219.0 | 4228.0 | Buy | 18 991 | 57 | LSE | |
| 16:10:38 | 4229.5 | 1 | O | 4220.5 | 4229.5 | Buy | 18 726 | 56 | LSE | |
| 16:09:17 | 4228.55 | 448 | O | 4229.5 | 4238.5 | Sell | 18 725 | 55 | LSE | |
| 16:01:17 | 4234.5 | 3 | O | 4224.5 | 4232.5 | Buy | 18 277 | 54 | LSE | |
| 15:59:53 | 4227.5 | 4 | O | 4225.5 | 4236.0 | Sell | 18 274 | 53 | LSE | |
| 15:52:35 | 4233.5 | 12 | O | 4233.5 | 4244.5 | Sell | 18 270 | 52 | LSE | |
| 15:45:49 | 4272.5 | 2 | O | 4263.5 | 4272.5 | Buy | 18 258 | 51 | LSE | |
| 15:27:22 | 4290.0 | 1 | O | 4282.0 | 4290.0 | Buy | 18 256 | 50 | LSE | |
| 15:02:47 | 4274.5 | 46 | AT | 4272.0 | 4274.5 | Buy | 18 255 | 49 | LSE | |
| 14:51:32 | 4278.5 | 46 | AT | 4277.0 | 4278.5 | Buy | 18 209 | 48 | LSE | |
| 14:45:13 | 4268.5 | 47 | AT | 4264.5 | 4268.5 | Buy | 18 163 | 47 | LSE | |
| 14:32:36 | 4256.0 | 2537 | AT | 4256.0 | 4262.5 | Sell | 18 116 | 46 | LSE | |
| 14:32:13 | 4255.75 | 2350 | O | 4255.5 | 4262.5 | Sell | 15 579 | 45 | LSE | |
| 13:10:27 | 4285.0 | 4750 | AT | 4285.0 | 4286.0 | Sell | 13 229 | 44 | LSE | |
| 13:10:27 | 4285.0 | 3509 | AT | 4285.0 | 4286.0 | Sell | 8 479 | 43 | LSE | |
| 12:57:18 | 4282.5 | 47 | AT | 4282.5 | 4288.0 | Sell | 4 970 | 42 | LSE | |
| 12:48:46 | 4286.5 | 1 | O | 4282.5 | 4286.5 | Buy | 4 923 | 41 | LSE | |
| 12:38:57 | 4281.5 | 10 | O | 4281.5 | 4284.5 | Sell | 4 922 | 40 | LSE | |
| 12:38:31 | 4281.5 | 2 | AT | 4281.5 | 4284.5 | Sell | 4 912 | 39 | LSE | |
| 12:35:25 | 4281.5 | 387 | AT | 4281.5 | 4283.5 | Sell | 4 910 | 38 | LSE | |
| 12:35:18 | 4281.5 | 46 | AT | 4273.0 | 4281.5 | Buy | 4 523 | 37 | LSE | |
| 12:35:18 | 4281.0 | 387 | AT | 4281.0 | 4281.5 | Sell | 4 477 | 36 | LSE | |
| 12:35:18 | 4281.0 | 372 | AT | 4273.0 | 4281.0 | Buy | 4 090 | 35 | LSE | |
| 12:31:33 | 4280.174 | 52 | O | 4273.0 | 4281.5 | Buy | 3 718 | 34 | LSE | |
| 12:27:41 | 4273.0 | 18 | O | 4273.0 | 4282.0 | Sell | 3 666 | 33 | LSE | |
| 12:15:05 | 4282.0 | 1 | O | 4270.5 | 4282.0 | Buy | 3 648 | 32 | LSE | |
| 12:05:14 | 4281.5 | 46 | AT | 4273.5 | 4281.5 | Buy | 3 647 | 31 | LSE | |
| 12:03:07 | 4281.5 | 2 | O | 4273.0 | 4281.5 | Buy | 3 601 | 30 | LSE | |
| 11:16:34 | 4280.5 | 1 | O | 4272.0 | 4280.5 | Buy | 3 599 | 29 | LSE | |
| 10:59:02 | 4276.5 | 177 | O | 4275.5 | 4284.5 | Sell | 3 598 | 28 | LSE | |
| 10:47:50 | 4276.888 | 235 | O | 4275.5 | 4284.0 | Sell | 3 421 | 27 | LSE | |
| 10:15:28 | 4276.5 | 123 | AT | 4276.5 | 4286.5 | Sell | 3 186 | 26 | LSE | |
| 10:12:58 | 4272.382 | 46 | O | 4271.5 | 4280.0 | Sell | 3 063 | 25 | LSE | |
| 10:00:48 | 4274.5 | 50 | AT | 4274.5 | 4281.0 | Sell | 3 017 | 24 | LSE | |
| 10:00:48 | 4274.5 | 150 | AT | 4274.5 | 4281.0 | Sell | 2 967 | 23 | LSE | |
| 09:52:14 | 4291.5 | 1 | O | 4282.0 | 4292.0 | Buy | 2 817 | 22 | LSE | |
| 09:47:06 | 4293.5 | 1 | O | 4284.0 | 4293.5 | Buy | 2 816 | 21 | LSE | |
| 09:44:08 | 4288.0 | 233 | AT | 4286.5 | 4288.0 | Buy | 2 815 | 20 | LSE | |
| 09:44:07 | 4288.0 | 100 | AT | 4286.5 | 4288.0 | Buy | 2 582 | 19 | LSE | |
| 09:36:32 | 4280.4 | 1334 | O | 4280.5 | 4288.5 | Sell | 2 482 | 18 | LSE | |
| 09:34:59 | 4280.5 | 15 | O | 4281.0 | 4288.5 | Sell | 1 148 | 17 | LSE | |
| 09:26:23 | 4279.5 | 57 | O | 4279.5 | 4287.5 | Sell | 1 133 | 16 | LSE | |
| 09:18:45 | 4282.5 | 11 | O | 4282.5 | 4293.0 | Sell | 1 076 | 15 | LSE | |
| 09:18:23 | 4284.0 | 82 | O | 4284.0 | 4295.0 | Sell | 1 065 | 14 | LSE | |
| 09:16:26 | 4284.5 | 2 | O | 4284.5 | 4295.0 | Sell | 983 | 13 | LSE | |
| 09:12:34 | 4285.45 | 232 | O | 4284.5 | 4294.0 | Sell | 981 | 12 | LSE | |
| 09:08:14 | 4292.5 | 2 | O | 4282.5 | 4292.5 | Buy | 749 | 11 | LSE | |
| 09:08:12 | 4292.5 | 54 | AT | 4281.5 | 4292.5 | Buy | 747 | 10 | LSE | |
| 09:08:11 | 4292.5 | 1 | O | 4281.5 | 4292.5 | Buy | 693 | 9 | LSE | |
| 09:06:39 | 4283.0 | 669 | O | 4282.0 | 4292.0 | Sell | 692 | 8 | LSE | |
| 09:05:05 | 4267.0 | 1 | O | 4282.0 | 4291.5 | Sell | 23 | 7 | LSE | |
| 09:04:45 | 4303.0 | 8 | O | 4282.0 | 4292.5 | Buy | 22 | 6 | LSE | |
| 09:04:45 | 4303.0 | 2 | O | 4282.0 | 4292.5 | Buy | 14 | 5 | LSE | |
| 09:04:45 | 4267.0 | 3 | O | 4282.0 | 4292.5 | Sell | 12 | 4 | LSE | |
| 09:04:44 | 4267.0 | 4 | O | 4282.0 | 4292.5 | Sell | 9 | 3 | LSE | |
| 09:04:44 | 4303.0 | 2 | O | 4282.0 | 4292.5 | Buy | 5 | 2 | LSE | |
| 09:04:44 | 4303.0 | 3 | O | 4282.0 | 4292.5 | Buy | 3 | 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
