Premium
Mstr 3xs � (SMI3)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1739554200 | 2.25 | -0.23 | -9.09 | 2.25 | 2.25 | 2.25 | 217869 |
| 1739467800 | 2.475 | -0.03 | -1.00 | 2.4 | 2.625 | 1.625 | 2000224 |
| 1739381400 | 2.5 | 0.15 | 6.38 | 2.45 | 2.9 | 1.7 | 846394 |
| 1739295000 | 2.35 | 0.13 | 5.62 | 2.2 | 2.35 | 2.15 | 460789 |
| 1739208600 | 2.225 | -0.03 | -1.11 | 2.15 | 2.8 | 1.525 | 1158729 |
| 1738949400 | 2.25 | -0.1 | -4.26 | 2.3 | 2.625 | 1.5 | 3415124 |
| 1738863000 | 2.35 | 0.25 | 11.90 | 2.35 | 2.35 | 2.35 | 776053 |
| 1738776600 | 2.1 | 0.08 | 3.70 | 2.1 | 2.5 | 1.5 | 1192625 |
| 1738690200 | 2.025 | -0.38 | -15.63 | 2.3 | 2.8 | 1.425 | 1046394 |
| 1738603800 | 2.4 | 0.28 | 12.94 | 2.9 | 2.95 | 1.75 | 9797080 |
| 1738344600 | 2.125 | 0.08 | 3.66 | 2.125 | 2.125 | 2.125 | 336713 |
| 1738258200 | 2.05 | -0.3 | -12.77 | 2.1 | 2.525 | 1.725 | 881333 |
| 1738171800 | 2.35 | 0.05 | 2.17 | 2.35 | 2.35 | 2.35 | 617986 |
| 1738085400 | 2.3 | 0.07 | 3.37 | 2.15 | 2.55 | 1.475 | 283292 |
| 1737999000 | 2.225 | 0.5 | 28.99 | 2.3 | 2.575 | 1.725 | 6589089 |
| 1737739800 | 1.725 | 0.18 | 11.29 | 1.7 | 1.825 | 1.625 | 885565 |
| 1737653400 | 1.55 | -0.15 | -8.82 | 1.8 | 2.05 | 1.5 | 3665575 |
| 1737567000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.775 | 1.475 | 1497910 |
| 1737480600 | 1.6 | 0.3 | 23.08 | 1.6 | 1.825 | 1.475 | 4889576 |
| 1737394200 | 1.3 | -0.3 | -18.75 | 1.5 | 1.5 | 1.25 | 5165599 |
| 1737135000 | 1.6 | -0.5 | -23.81 | 1.9 | 2.175 | 1.575 | 5305665 |
| 1737048600 | 2.1 | -0.05 | -2.33 | 2.1 | 2.6 | 2.05 | 1461096 |
| 1736962200 | 2.15 | -0.5 | -18.87 | 2.65 | 2.675 | 2.025 | 807290 |
| 1736875800 | 2.65 | -0.68 | -20.30 | 2.55 | 2.975 | 2.325 | 1098948 |
| 1736789400 | 3.325 | 0.4 | 13.68 | 3.2 | 3.525 | 2.95 | 2876834 |
| 1736530200 | 2.925 | 0.38 | 14.71 | 2.8 | 3.2 | 2.325 | 1511793 |
| 1736443800 | 2.55 | -0.18 | -6.42 | 3 | 3.375 | 2.375 | 1174051 |
| 1736357400 | 2.725 | 0.38 | 15.96 | 2.7 | 3.225 | 2.3 | 1967924 |
| 1736271000 | 2.35 | 0 | 0.00 | 2.3 | 2.475 | 1.95 | 6108702 |
| 1736184600 | 2.35 | -1.65 | -41.25 | 3.15 | 3.15 | 2.175 | 5424549 |
| 1735925400 | 4 | -0.88 | -17.95 | 4.95 | 5.15 | 3.85 | 910494 |
| 1735839000 | 4.875 | 0.7 | 16.77 | 4.6 | 5.25 | 4.4 | 5069805 |
| 1735666200 | 4.175 | -0.53 | -11.17 | 4.8 | 4.85 | 4.125 | 1202068 |
| 1735579800 | 4.7 | 0.88 | 22.88 | 4 | 4.875 | 3.75 | 1934166 |
| 1735320600 | 3.825 | -0.33 | -7.83 | 3.45 | 4.05 | 3.35 | 1593701 |
| 1735061400 | 4.15 | 0.35 | 9.21 | 4 | 4.275 | 3.65 | 1205294 |
| 1734975000 | 3.8 | 0.15 | 4.11 | 3.4 | 3.9 | 3.15 | 5253158 |
| 1734715800 | 3.65 | -0.8 | -17.98 | 4.95 | 6.25 | 3.6 | 8114733 |
| 1734629400 | 4.45 | 1.1 | 32.84 | 3.75 | 4.7 | 3.025 | 4774737 |
| 1734543000 | 3.35 | 0.25 | 8.06 | 3.25 | 3.575 | 2.45 | 1312223 |
| 1734456600 | 3.1 | 0.65 | 26.53 | 2.8 | 3.225 | 2.175 | 1838710 |
| 1734370200 | 2.45 | -0.63 | -20.33 | 2.3 | 2.65 | 2.2 | 6479734 |
| 1734111000 | 3.075 | 0.1 | 3.36 | 3 | 3.275 | 2.85 | 1192869 |
| 1734024600 | 2.975 | -0.03 | -0.83 | 2.85 | 3.85 | 2.7 | 2850547 |
| 1733938200 | 3 | -1.55 | -34.07 | 3.75 | 4.075 | 2.975 | 2489140 |
| 1733851800 | 4.55 | 0.75 | 19.74 | 4.05 | 4.55 | 3.8 | 987751 |
| 1733765400 | 3.8 | 0.18 | 4.83 | 3.6 | 4.225 | 3.35 | 1352906 |
| 1733506200 | 3.625 | 0.02 | 0.69 | 4 | 4 | 3.45 | 1404554 |
| 1733419800 | 3.6 | -0.98 | -21.31 | 2.5 | 3.6 | 2.35 | 8990450 |
| 1733333400 | 4.575 | 0.4 | 9.58 | 4.1 | 4.675 | 3.85 | 950234 |
| 1733247000 | 4.175 | 0.08 | 1.83 | 4.4 | 5.025 | 3.875 | 2770839 |
| 1733160600 | 4.1 | 0.5 | 13.89 | 4.25 | 4.75 | 3.675 | 4950466 |
| 1732901400 | 3.6 | -0.3 | -7.69 | 3.7 | 3.775 | 3.1 | 2654580 |
| 1732815000 | 3.9 | -0.35 | -8.24 | 4.3 | 4.75 | 3.85 | 1205157 |
| 1732728600 | 4.25 | -0.43 | -9.09 | 4.75 | 5.1 | 3.75 | 5968564 |
| 1732642200 | 4.675 | 0.68 | 16.88 | 4.45 | 5.175 | 4.2 | 5269057 |
| 1732555800 | 4 | 0.25 | 6.67 | 3.35 | 4.55 | 2.875 | 2986240 |
| 1732296600 | 3.75 | 0.75 | 25.00 | 3.7 | 4.975 | 3.35 | 15616540 |
| 1732210200 | 3 | -0.6 | -16.67 | 2.3 | 4.25 | 1.425 | 19750626 |
| 1732123800 | 3.6 | -2.68 | -42.63 | 4.8 | 4.975 | 2.75 | 12051061 |
| 1732037400 | 6.275 | -3.15 | -33.42 | 8.65 | 9.4 | 6.175 | 6305658 |
| 1731951000 | 9.425 | -4.13 | -30.44 | 11.8 | 14.8 | 9.325 | 1172318 |
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
