Premium
Ishr Em A L G B (SGEA)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 66.015 | -0.06 | -0.09 | 66.015 | 66.015 | 66.015 | 27 |
| 1745512200 | 66.075 | -0.16 | -0.23 | 66.075 | 66.075 | 66.075 | 175 |
| 1745425800 | 66.23 | 0.5 | 0.75 | 66.459999 | 66.459999 | 65.925 | 1 |
| 1745339400 | 65.735 | -0.5 | -0.75 | 65.735 | 65.735 | 65.735 | 198 |
| 1744907400 | 66.235 | -0.08 | -0.12 | 66.235 | 66.235 | 66.235 | 0 |
| 1744821000 | 66.315 | 0.25 | 0.37 | 66.23 | 66.364999 | 65.91 | 19934 |
| 1744734600 | 66.069999 | -0.15 | -0.22 | 66.069999 | 66.069999 | 66.069999 | 635 |
| 1744648200 | 66.215 | -0.52 | -0.79 | 66.64 | 66.64 | 66.135 | 433 |
| 1744389000 | 66.739999 | 0.01 | 0.01 | 66.739999 | 66.739999 | 66.739999 | 20 |
| 1744302600 | 66.73 | -0.23 | -0.34 | 66.73 | 66.73 | 66.73 | 481 |
| 1744216200 | 66.959999 | -0.3 | -0.44 | 66.819999 | 67.625 | 66.235 | 558 |
| 1744129800 | 67.255 | -0.41 | -0.60 | 67.255 | 67.255 | 67.255 | 889 |
| 1744043400 | 67.66 | 1.59 | 2.41 | 67.66 | 67.66 | 67.66 | 335 |
| 1743784200 | 66.069999 | 0 | 0.00 | 66.069999 | 66.069999 | 66.069999 | 0 |
| 1743697800 | 66.069999 | -0.49 | -0.73 | 65.79 | 66.17 | 65.614999 | 1160 |
| 1743611400 | 66.555 | -0.03 | -0.05 | 66.555 | 66.555 | 66.555 | 1966 |
| 1743525000 | 66.584999 | -0.12 | -0.17 | 66.584999 | 66.584999 | 66.584999 | 117 |
| 1743438600 | 66.7 | 0.09 | 0.14 | 66.7 | 66.7 | 66.7 | 516 |
| 1743183000 | 66.605 | 0.17 | 0.26 | 66.605 | 66.605 | 66.605 | 858 |
| 1743096600 | 66.43 | -0.28 | -0.41 | 66.43 | 66.43 | 66.43 | 22 |
| 1743010200 | 66.705 | 0.21 | 0.32 | 66.89 | 66.89 | 66.515 | 25 |
| 1742923800 | 66.495 | -0.12 | -0.18 | 66.495 | 66.495 | 66.495 | 528 |
| 1742837400 | 66.614999 | -0.11 | -0.16 | 66.709999 | 66.709999 | 66.565 | 91 |
| 1742578200 | 66.72 | 0.31 | 0.47 | 66.72 | 66.72 | 66.72 | 1 |
| 1742491800 | 66.405 | 0.02 | 0.02 | 66.405 | 66.405 | 66.405 | 201 |
| 1742405400 | 66.39 | 0.09 | 0.14 | 66.39 | 66.39 | 66.39 | 6 |
| 1742319000 | 66.295 | -0.14 | -0.21 | 66.295 | 66.295 | 66.295 | 2986 |
| 1742232600 | 66.435 | -0.18 | -0.26 | 66.435 | 66.435 | 66.435 | 421 |
| 1741973400 | 66.61 | 0.11 | 0.17 | 66.61 | 66.61 | 66.61 | 0 |
| 1741887000 | 66.5 | 0.25 | 0.38 | 66.5 | 66.5 | 66.5 | 154 |
| 1741800600 | 66.25 | -0.19 | -0.29 | 66.239999 | 66.34 | 66.19 | 2945 |
| 1741714200 | 66.444999 | -0.2 | -0.29 | 66.444999 | 66.444999 | 66.444999 | 406 |
| 1741627800 | 66.64 | -0.18 | -0.27 | 66.62 | 66.735 | 66.41 | 165 |
| 1741368600 | 66.819999 | -0.01 | -0.01 | 67.04 | 67.715 | 66.614999 | 962 |
| 1741282200 | 66.83 | -0.27 | -0.39 | 66.83 | 66.83 | 66.83 | 2 |
| 1741195800 | 67.095 | -0.4 | -0.59 | 67.78 | 67.78 | 67.004999 | 34 |
| 1741109400 | 67.49 | -0.08 | -0.11 | 67.49 | 67.49 | 67.49 | 25 |
| 1741023000 | 67.565 | -0.42 | -0.61 | 67.565 | 67.565 | 67.565 | 0 |
| 1740763800 | 67.98 | 0.04 | 0.05 | 67.98 | 67.98 | 67.98 | 0 |
| 1740677400 | 67.945 | -0.01 | -0.01 | 67.945 | 67.945 | 67.945 | 2 |
| 1740591000 | 67.95 | -0.19 | -0.28 | 67.95 | 67.95 | 67.95 | 0 |
| 1740504600 | 68.14 | -0.21 | -0.31 | 68.14 | 68.14 | 68.14 | 11 |
| 1740418200 | 68.35 | 0.08 | 0.12 | 68.35 | 68.35 | 68.35 | 2 |
| 1740159000 | 68.265 | -0.22 | -0.31 | 68.265 | 68.265 | 68.265 | 0 |
| 1740072600 | 68.48 | 0.22 | 0.32 | 68.37 | 68.48 | 68.22 | 158 |
| 1739986200 | 68.26 | -0.09 | -0.13 | 68.26 | 68.26 | 68.26 | 735 |
| 1739899800 | 68.35 | 0.08 | 0.12 | 68.28 | 68.35 | 68.17 | 349 |
| 1739813400 | 68.27 | -0.1 | -0.14 | 68.27 | 68.27 | 68.27 | 485 |
| 1739554200 | 68.365 | -0.19 | -0.27 | 68.365 | 68.365 | 68.365 | 82 |
| 1739467800 | 68.55 | -0.28 | -0.40 | 68.55 | 68.55 | 68.55 | 39 |
| 1739381400 | 68.825 | -0.11 | -0.16 | 68.825 | 68.825 | 68.825 | 0 |
| 1739295000 | 68.935 | -0.08 | -0.11 | 68.935 | 68.935 | 68.935 | 59 |
| 1739208600 | 69.01 | -0.12 | -0.17 | 69.01 | 69.01 | 69.01 | 88 |
| 1738949400 | 69.13 | 0.22 | 0.32 | 68.99 | 69.855 | 68.08 | 234 |
| 1738863000 | 68.91 | 0.28 | 0.42 | 68.91 | 68.91 | 68.91 | 2 |
| 1738776600 | 68.625 | 0.06 | 0.09 | 68.625 | 68.625 | 68.625 | 14 |
| 1738690200 | 68.565 | 0.02 | 0.02 | 68.565 | 68.565 | 68.565 | 0 |
| 1738603800 | 68.55 | -0.27 | -0.39 | 68.55 | 68.55 | 68.55 | 10 |
| 1738344600 | 68.815 | -0.17 | -0.25 | 68.815 | 68.815 | 68.815 | 94 |
| 1738258200 | 68.985 | -0.11 | -0.15 | 68.985 | 68.985 | 68.985 | 0 |
| 1738171800 | 69.09 | 0.12 | 0.17 | 69.09 | 69.09 | 69.09 | 0 |
| 1738085400 | 68.975 | -0.02 | -0.03 | 68.975 | 68.975 | 68.975 | 0 |
| 1737999000 | 68.995 | -0.13 | -0.19 | 68.995 | 68.995 | 68.995 | 583 |
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
