Premium
Is $ Cb 03 G H (SGSU)
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.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 4.7485 | 0 | 0.05 | 4.752 | 4.75625 | 4.7485 | 15746 |
| 1735925400 | 4.746 | -0.01 | -0.15 | 4.7575 | 4.75875 | 4.746 | 54994 |
| 1735839000 | 4.753 | -0 | -0.01 | 4.752 | 4.758 | 4.75175 | 6395 |
| 1735666200 | 4.7535 | 0 | 0.08 | 4.7445 | 4.7535 | 4.7445 | 11499 |
| 1735579800 | 4.74975 | -0 | -0.10 | 4.7405 | 4.75125 | 4.7405 | 12867 |
| 1735320600 | 4.7545 | 0.01 | 0.20 | 4.752 | 4.7545 | 4.7455 | 20629 |
| 1735061400 | 4.745 | 0 | 0.07 | 4.75 | 4.75 | 4.74225 | 8999 |
| 1734975000 | 4.7415 | 0 | 0.02 | 4.743 | 4.7455 | 4.7394999 | 29925 |
| 1734715800 | 4.7405 | -0 | -0.05 | 4.7455 | 4.74775 | 4.737 | 61417 |
| 1734629400 | 4.743 | -0 | -0.09 | 4.7325 | 4.753 | 4.7325 | 58120 |
| 1734543000 | 4.7474999 | -0 | -0.01 | 4.746 | 4.74975 | 4.74275 | 43770 |
| 1734456600 | 4.74775 | 0 | 0.02 | 4.743 | 4.7495 | 4.74275 | 3805 |
| 1734370200 | 4.747 | 0 | 0.00 | 4.7455 | 4.74975 | 4.744 | 16168 |
| 1734111000 | 4.747 | -0 | -0.06 | 4.7455 | 4.75 | 4.7455 | 10586 |
| 1734024600 | 4.74975 | -0 | -0.01 | 4.745 | 4.75225 | 4.745 | 3922 |
| 1733938200 | 4.75025 | 0 | 0.06 | 4.746 | 4.75425 | 4.746 | 74532 |
| 1733851800 | 4.74725 | -0.01 | -0.14 | 4.7575 | 4.7575 | 4.745 | 7007 |
| 1733765400 | 4.7539999 | 0 | 0.08 | 4.7474999 | 4.7539999 | 4.74575 | 29421 |
| 1733506200 | 4.75025 | 0.01 | 0.13 | 4.7405 | 4.75175 | 4.7405 | 71165 |
| 1733419800 | 4.74425 | 0.01 | 0.16 | 4.7474999 | 4.7474999 | 4.74125 | 1168 |
| 1733333400 | 4.7365 | -0 | -0.08 | 4.7385 | 4.743 | 4.73375 | 106376 |
| 1733247000 | 4.74025 | 0 | 0.05 | 4.738 | 4.7435 | 4.738 | 19377 |
| 1733160600 | 4.738 | 0 | 0.01 | 4.7445 | 4.7445 | 4.7345 | 10350 |
| 1732901400 | 4.7375 | 0 | 0.05 | 4.738 | 4.739 | 4.73575 | 58736 |
| 1732815000 | 4.73525 | 0 | 0.07 | 4.738 | 4.738 | 4.73325 | 22662 |
| 1732728600 | 4.732 | 0 | 0.05 | 4.7314999 | 4.7365 | 4.7295 | 56667 |
| 1732642200 | 4.72975 | -0 | -0.04 | 4.7275 | 4.7335 | 4.7275 | 7839 |
| 1732555800 | 4.7314999 | 0.01 | 0.29 | 4.723 | 4.7314999 | 4.723 | 134989 |
| 1732296600 | 4.718 | -0.01 | -0.31 | 4.7225 | 4.72825 | 4.718 | 18402 |
| 1732210200 | 4.7325 | 0.01 | 0.11 | 4.7245 | 4.7325 | 4.7245 | 9378 |
| 1732123800 | 4.72725 | 0 | 0.01 | 4.7285 | 4.73025 | 4.71725 | 107676 |
| 1732037400 | 4.72675 | 0 | 0.06 | 4.727 | 4.7295 | 4.7234999 | 25487 |
| 1731951000 | 4.724 | -0 | -0.06 | 4.724 | 4.729 | 4.72 | 43328 |
| 1731691800 | 4.727 | -0.01 | -0.14 | 4.715 | 4.727 | 4.715 | 32656 |
| 1731605400 | 4.7335 | -0.1 | -1.98 | 4.724 | 4.7335 | 4.71975 | 24222 |
| 1731519000 | 4.829 | -0 | -0.08 | 4.8295 | 4.83675 | 4.829 | 27190 |
| 1731432600 | 4.833 | -0 | -0.01 | 4.8305 | 4.8345 | 4.83025 | 15063 |
| 1731346200 | 4.8335 | -0.01 | -0.12 | 4.832 | 4.8365 | 4.832 | 13508 |
| 1731087000 | 4.8395 | 0 | 0.10 | 4.829 | 4.843 | 4.8259999 | 85906 |
| 1731000600 | 4.83475 | 0.01 | 0.17 | 4.837 | 4.837 | 4.8315 | 111149 |
| 1730914200 | 4.82675 | -0 | -0.10 | 4.832 | 4.832 | 4.822 | 14090 |
| 1730827800 | 4.8315 | -0 | -0.01 | 4.8345 | 4.835 | 4.8295 | 36098 |
| 1730741400 | 4.832 | 0 | 0.09 | 4.832 | 4.83475 | 4.82925 | 38224 |
| 1730482200 | 4.8275 | -0 | -0.03 | 4.8259999 | 4.835 | 4.8255 | 39340 |
| 1730395800 | 4.829 | 0 | 0.01 | 4.8244999 | 4.83125 | 4.8244999 | 10225 |
| 1730309400 | 4.8285 | -0 | -0.02 | 4.829 | 4.83475 | 4.8265 | 75183 |
| 1730223000 | 4.8295 | 0 | 0.02 | 4.827 | 4.833 | 4.82675 | 6801 |
| 1730136600 | 4.82875 | -0 | -0.07 | 4.8324999 | 4.834 | 4.82675 | 79981 |
| 1729873800 | 4.832 | 0 | 0.01 | 4.83 | 4.83775 | 4.82775 | 191095 |
| 1729787400 | 4.83175 | 0 | 0.06 | 4.8285 | 4.835 | 4.82825 | 19234 |
| 1729701000 | 4.829 | 0 | 0.10 | 4.8265 | 4.8305 | 4.8265 | 47438 |
| 1729614600 | 4.824 | -0.01 | -0.18 | 4.8265 | 4.832 | 4.824 | 7218 |
| 1729528200 | 4.8324999 | -0.01 | -0.10 | 4.8335 | 4.83575 | 4.831 | 61902 |
| 1729269000 | 4.8375 | 0 | 0.06 | 4.833 | 4.83875 | 4.833 | 24350 |
| 1729182600 | 4.8345 | 0 | 0.00 | 4.84 | 4.84 | 4.832 | 4576 |
| 1729096200 | 4.8345 | 0 | 0.00 | 4.8324999 | 4.839 | 4.8324999 | 90015 |
| 1729009800 | 4.8345 | 0.01 | 0.12 | 4.8324999 | 4.83675 | 4.8324999 | 16779 |
| 1728923400 | 4.8285 | -0 | -0.09 | 4.837 | 4.837 | 4.8285 | 35643 |
| 1728664200 | 4.833 | 0 | 0.08 | 4.8355 | 4.8355 | 4.82975 | 57924 |
| 1728577800 | 4.82925 | 0 | 0.05 | 4.829 | 4.83025 | 4.824 | 83276 |
| 1728491400 | 4.82675 | 0 | 0.00 | 4.8259999 | 4.83175 | 4.82175 | 50046 |
| 1728405000 | 4.82675 | 0.01 | 0.13 | 4.8295 | 4.83025 | 4.82475 | 34861 |
| 1728318600 | 4.8205 | -0.01 | -0.20 | 4.824 | 4.82725 | 4.8205 | 60161 |
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
