Premium
Urban Logistics Reit Plc (SHED)
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 | 16 | 13.8648180243 | 115.4 | 134.4 | 114.8 | 4116893 | 127.37506658 | DE |
| 4 | 16.4 | 14.2608695652 | 115 | 134.4 | 112.6 | 3013334 | 120.26942816 | DE |
| 12 | 30.4 | 30.099009901 | 101 | 134.4 | 97.6 | 2435941 | 111.22332198 | DE |
| 26 | 10.4 | 8.59504132231 | 121 | 134.4 | 97.6 | 2088065 | 112.16025285 | DE |
| 52 | 14.2 | 12.1160409556 | 117.2 | 134.4 | 97.6 | 1647281 | 114.79351892 | DE |
| 156 | -48.1 | -26.7966573816 | 179.5 | 200 | 97.6 | 1538788 | 133.73992312 | DE |
| 260 | 3.9 | 3.05882352941 | 127.5 | 200 | 97.6 | 1217171 | 140.77401651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 131.4 | 3 | 2.34 | 128.6 | 132.4 | 128.19999 | 4421902 |
| 1741887000 | 128.4 | -2.8 | -2.13 | 131 | 131 | 127.6 | 5107210 |
| 1741800600 | 131.19999 | 5.4 | 4.29 | 125 | 134.4 | 125 | 6228562 |
| 1741714200 | 125.8 | 0.8 | 0.64 | 123 | 127.2 | 123 | 2915477 |
| 1741627800 | 125 | 2.8 | 2.29 | 120 | 125.8 | 120 | 2967325 |
| 1741368600 | 122.2 | 6.2 | 5.34 | 115.4 | 124.4 | 114.8 | 3365893 |
| 1741282200 | 116 | -0.4 | -0.34 | 119 | 119 | 115.6 | 1601352 |
| 1741195800 | 116.4 | -1.8 | -1.52 | 117 | 119.6 | 116.4 | 3063493 |
| 1741109400 | 118.2 | 3.6 | 3.14 | 118 | 120.6 | 116.8 | 15066080 |
| 1741023000 | 114.6 | -1 | -0.87 | 112.6 | 116.8 | 112.6 | 1192149 |
| 1740763800 | 115.6 | 1.6 | 1.40 | 113 | 115.6 | 113 | 3529669 |
| 1740677400 | 114 | -1.2 | -1.04 | 113 | 115.4 | 113 | 2117299 |
| 1740591000 | 115.2 | 1.2 | 1.05 | 113 | 115.4 | 113 | 788095 |
| 1740504600 | 114 | 0.2 | 0.18 | 115 | 115 | 113.6 | 1159002 |
| 1740418200 | 113.8 | -1.4 | -1.22 | 118 | 118 | 113.4 | 1595316 |
| 1740159000 | 115.2 | -0.6 | -0.52 | 118 | 118 | 115.2 | 834324 |
| 1740072600 | 115.8 | 0.6 | 0.52 | 115.2 | 115.8 | 114.8 | 1461236 |
| 1739986200 | 115.2 | -1.8 | -1.54 | 115.4 | 117 | 115.2 | 2087261 |
| 1739899800 | 117 | 0 | 0.00 | 116.6 | 117.6 | 116.2 | 957866 |
| 1739813400 | 117 | 0 | 0.00 | 116.8 | 117.2 | 116.2 | 1695660 |
| 1739554200 | 117 | 1.6 | 1.39 | 115 | 117.2 | 115 | 2533401 |
| 1739467800 | 115.4 | 2.8 | 2.49 | 112 | 115.4 | 112 | 2106660 |
| 1739381400 | 112.6 | 1.2 | 1.08 | 109.2 | 113.4 | 109.2 | 1703589 |
| 1739295000 | 111.4 | 0.2 | 0.18 | 112 | 112 | 110.6 | 1315088 |
| 1739208600 | 111.2 | 2.4 | 2.21 | 108.2 | 111.4 | 108.2 | 813680 |
| 1738949400 | 108.8 | -2 | -1.81 | 110.4 | 111.4 | 108.8 | 2468254 |
| 1738863000 | 110.8 | 2 | 1.84 | 108.2 | 111 | 108.2 | 1168283 |
| 1738776600 | 108.8 | 2.2 | 2.06 | 109 | 109.4 | 106.2 | 882174 |
| 1738690200 | 106.6 | 0.2 | 0.19 | 105 | 107.2 | 105 | 1331714 |
| 1738603800 | 106.4 | -3.2 | -2.92 | 105.4 | 107.4 | 105.2 | 1847465 |
| 1738344600 | 109.6 | 2.4 | 2.24 | 107 | 109.6 | 107 | 4062677 |
| 1738258200 | 107.2 | 3.2 | 3.08 | 104.6 | 107.2 | 104 | 1695913 |
| 1738171800 | 104 | 0.2 | 0.19 | 105 | 105 | 103 | 2198040 |
| 1738085400 | 103.8 | 2 | 1.96 | 101.8 | 104 | 101.8 | 1586610 |
| 1737999000 | 101.8 | 0.2 | 0.20 | 102.2 | 102.4 | 101 | 794408 |
| 1737739800 | 101.6 | 0 | 0.00 | 105 | 105 | 100.8 | 1168456 |
| 1737653400 | 101.6 | 0 | 0.00 | 102 | 102.2 | 101.4 | 1806232 |
| 1737567000 | 101.6 | -1.6 | -1.55 | 103 | 103.8 | 101.6 | 2815411 |
| 1737480600 | 103.2 | 0.6 | 0.58 | 104.4 | 104.4 | 102.2 | 4790881 |
| 1737394200 | 102.6 | -2.8 | -2.66 | 103 | 105 | 102.6 | 9142927 |
| 1737135000 | 105.4 | 1.6 | 1.54 | 102.6 | 105.4 | 102.6 | 5332443 |
| 1737048600 | 103.8 | -1.4 | -1.33 | 103 | 105.8 | 103 | 2689280 |
| 1736962200 | 105.2 | 4 | 3.95 | 104 | 106 | 102.6 | 1503430 |
| 1736875800 | 101.2 | 0.4 | 0.40 | 104 | 104 | 100.6 | 1137657 |
| 1736789400 | 100.8 | 0 | 0.00 | 100.8 | 101.4 | 100.4 | 1275515 |
| 1736530200 | 100.8 | 0.2 | 0.20 | 102.4 | 102.4 | 99.8 | 3771356 |
| 1736443800 | 100.6 | 1.6 | 1.62 | 98 | 100.6 | 97.6 | 2851008 |
| 1736357400 | 99 | -2.2 | -2.17 | 106 | 106 | 98.9 | 2886049 |
| 1736271000 | 101.2 | -1.4 | -1.36 | 102 | 103 | 101.2 | 1618134 |
| 1736184600 | 102.6 | -1 | -0.97 | 106 | 106 | 102.6 | 1095641 |
| 1735925400 | 103.6 | 0.8 | 0.78 | 105 | 105 | 102.4 | 845161 |
| 1735839000 | 102.8 | 0.4 | 0.39 | 105 | 105 | 102.2 | 1532007 |
| 1735666200 | 102.4 | 0.6 | 0.59 | 101.6 | 103 | 101.6 | 437421 |
| 1735579800 | 101.8 | -0.4 | -0.39 | 106 | 106 | 100.6 | 1533263 |
| 1735320600 | 102.2 | -0.2 | -0.20 | 102.4 | 102.6 | 101.8 | 1577310 |
| 1735061400 | 102.4 | 0.4 | 0.39 | 104 | 104 | 102.4 | 392917 |
| 1734975000 | 102 | 0 | 0.00 | 102 | 102.2 | 101.2 | 995487 |
| 1734715800 | 102 | 0.8 | 0.79 | 101 | 102 | 100.6 | 3409439 |
| 1734629400 | 101.2 | -2.6 | -2.50 | 102.8 | 102.8 | 101.2 | 3182834 |
| 1734543000 | 103.8 | -0.4 | -0.38 | 104.4 | 104.8 | 103.8 | 3022786 |
| 1734456600 | 104.2 | -1.4 | -1.33 | 105 | 105.4 | 103.8 | 2176086 |
| 1734370200 | 105.6 | -1.4 | -1.31 | 106.8 | 106.8 | 104.8 | 2832867 |
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
