Premium
Ls -1x Msft (SMSF)
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 | 518.5 | -5 | -0.96 | 518.5 | 518.5 | 518.5 | 0 |
| 1745512200 | 523.5 | -10.5 | -1.97 | 523.5 | 523.5 | 523.5 | 0 |
| 1745425800 | 534 | -15 | -2.73 | 534 | 534 | 534 | 0 |
| 1745339400 | 549 | 4 | 0.73 | 549 | 549 | 549 | 0 |
| 1744907400 | 545 | 11.5 | 2.16 | 545 | 545 | 545 | 0 |
| 1744821000 | 533.5 | 11 | 2.11 | 533.5 | 533.5 | 533.5 | 0 |
| 1744734600 | 522.5 | 0 | 0.00 | 522.5 | 522.5 | 522.5 | 0 |
| 1744648200 | 522.5 | -15 | -2.79 | 522.5 | 522.5 | 522.5 | 0 |
| 1744389000 | 537.5 | -9.75 | -1.78 | 535 | 545 | 468 | 1017 |
| 1744302600 | 547.25 | -39.38 | -6.71 | 547.25 | 590.125 | 479.1 | 10 |
| 1744216200 | 586.625 | 8.75 | 1.51 | 588.5 | 663.25 | 531.6 | 4562 |
| 1744129800 | 577.875 | -24.5 | -4.07 | 594.25 | 634.625 | 560.375 | 5 |
| 1744043400 | 602.375 | 50.25 | 9.10 | 646.25 | 667 | 536.65 | 30 |
| 1743784200 | 552.125 | 0 | 0.00 | 552.125 | 552.125 | 552.125 | 0 |
| 1743697800 | 552.125 | 4.63 | 0.84 | 550 | 562.125 | 543.5 | 251 |
| 1743611400 | 547.5 | -3 | -0.54 | 547.5 | 547.5 | 547.5 | 0 |
| 1743525000 | 550.5 | -17.75 | -3.12 | 550.5 | 550.5 | 550.5 | 0 |
| 1743438600 | 568.25 | 17.5 | 3.18 | 568.25 | 568.25 | 568.25 | 0 |
| 1743183000 | 550.75 | 14.25 | 2.66 | 550.75 | 550.75 | 550.75 | 0 |
| 1743096600 | 536.5 | 0.13 | 0.02 | 536.5 | 536.5 | 536.5 | 0 |
| 1743010200 | 536.375 | 5.13 | 0.96 | 536.375 | 536.375 | 536.375 | 0 |
| 1742923800 | 531.25 | -4.25 | -0.79 | 535 | 539.125 | 524.375 | 1 |
| 1742837400 | 535.5 | -10.25 | -1.88 | 535.5 | 535.5 | 535.5 | 0 |
| 1742578200 | 545.75 | 4.38 | 0.81 | 545.75 | 545.75 | 545.75 | 0 |
| 1742491800 | 541.375 | 0.88 | 0.16 | 541.375 | 541.375 | 541.375 | 0 |
| 1742405400 | 540.5 | -4.13 | -0.76 | 540.5 | 540.5 | 540.5 | 0 |
| 1742319000 | 544.625 | 4.25 | 0.79 | 544.625 | 544.625 | 544.625 | 0 |
| 1742232600 | 540.375 | -4 | -0.73 | 540.375 | 540.375 | 540.375 | 0 |
| 1741973400 | 544.375 | -8.63 | -1.56 | 544.375 | 544.375 | 544.375 | 0 |
| 1741887000 | 553 | 7.88 | 1.44 | 553 | 553 | 553 | 0 |
| 1741800600 | 545.125 | -5.38 | -0.98 | 545.125 | 545.125 | 545.125 | 0 |
| 1741714200 | 550.5 | -1.25 | -0.23 | 550.5 | 550.5 | 550.5 | 0 |
| 1741627800 | 551.75 | 9.5 | 1.75 | 551.75 | 551.75 | 551.75 | 0 |
| 1741368600 | 542.25 | 15.38 | 2.92 | 542.25 | 542.25 | 542.25 | 0 |
| 1741282200 | 526.875 | -12.38 | -2.29 | 526.875 | 526.875 | 526.875 | 0 |
| 1741195800 | 539.25 | -18 | -3.23 | 541.5 | 550.75 | 537.75 | 148 |
| 1741109400 | 557.25 | 13.25 | 2.44 | 557.25 | 557.25 | 557.25 | 0 |
| 1741023000 | 544 | -11.5 | -2.07 | 544 | 544 | 544 | 0 |
| 1740763800 | 555.5 | 13.88 | 2.56 | 555.5 | 555.5 | 555.5 | 0 |
| 1740677400 | 541.625 | 9 | 1.69 | 541.625 | 541.625 | 541.625 | 0 |
| 1740591000 | 532.625 | -8 | -1.48 | 532.625 | 532.625 | 532.625 | 0 |
| 1740504600 | 540.625 | 6.25 | 1.17 | 538.5 | 540.625 | 532.5 | 163 |
| 1740418200 | 534.375 | 13.5 | 2.59 | 534.375 | 534.375 | 534.375 | 0 |
| 1740159000 | 520.875 | 5.5 | 1.07 | 520.875 | 520.875 | 520.875 | 0 |
| 1740072600 | 515.375 | -13.5 | -2.55 | 515.375 | 515.375 | 515.375 | 0 |
| 1739986200 | 528.875 | -0.25 | -0.05 | 528.875 | 528.875 | 528.875 | 0 |
| 1739899800 | 529.125 | 1.75 | 0.33 | 529.125 | 529.125 | 529.125 | 0 |
| 1739813400 | 527.375 | -3.25 | -0.61 | 527.375 | 527.375 | 527.375 | 0 |
| 1739554200 | 530.625 | -2.13 | -0.40 | 530.625 | 530.625 | 530.625 | 0 |
| 1739467800 | 532.75 | -6.63 | -1.23 | 532.75 | 532.75 | 532.75 | 0 |
| 1739381400 | 539.375 | 4.5 | 0.84 | 539.375 | 539.375 | 539.375 | 0 |
| 1739295000 | 534.875 | 4.5 | 0.85 | 534.875 | 534.875 | 534.875 | 0 |
| 1739208600 | 530.375 | -4.48 | -0.84 | 530.375 | 530.375 | 530.375 | 0 |
| 1738949400 | 534.85 | 10.25 | 1.95 | 534.85 | 534.85 | 534.85 | 0 |
| 1738863000 | 524.6 | -3.7 | -0.70 | 524.6 | 524.6 | 524.6 | 0 |
| 1738776600 | 528.29999 | -0.75 | -0.14 | 528.29999 | 528.29999 | 528.29999 | 0 |
| 1738690200 | 529.04999 | -4.4 | -0.82 | 529.04999 | 529.04999 | 529.04999 | 0 |
| 1738603800 | 533.45 | 6 | 1.14 | 545.54999 | 596.45 | 483.775 | 482 |
| 1738344600 | 527.45 | 0.25 | 0.05 | 524.4 | 531.54999 | 517.7 | 9504 |
| 1738258200 | 527.2 | 29.5 | 5.93 | 527.2 | 527.2 | 527.2 | 0 |
| 1738171800 | 497.7 | -0.7 | -0.14 | 500.2 | 508.175 | 482.025 | 5000 |
| 1738085400 | 498.4 | -14.9 | -2.90 | 498.4 | 498.4 | 498.4 | 0 |
| 1737999000 | 513.29999 | 21.47 | 4.37 | 513.29999 | 513.29999 | 513.29999 | 0 |
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
