Premium
Ishr Agribus (SPAG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3486.5 | -48 | -1.36 | 3484 | 3586.5 | 3442.5 | 7174 |
| 1739381400 | 3534.5 | -30 | -0.84 | 3554 | 3611 | 3493 | 1400 |
| 1739295000 | 3564.5 | 22.5 | 0.64 | 3561 | 3571.5 | 3480 | 7562 |
| 1739208600 | 3542 | 8.5 | 0.24 | 3536 | 3553 | 3519 | 1146 |
| 1738949400 | 3533.5 | -3.5 | -0.10 | 3521 | 3603 | 3483.5 | 2615 |
| 1738863000 | 3537 | -10 | -0.28 | 3565 | 3637 | 3483 | 1640 |
| 1738776600 | 3547 | -48.5 | -1.35 | 3581 | 3607.5 | 3532 | 757 |
| 1738690200 | 3595.5 | -24.5 | -0.68 | 3600 | 3646 | 3538.5 | 351 |
| 1738603800 | 3620 | -50 | -1.36 | 3630 | 3653 | 3583 | 4098 |
| 1738344600 | 3670 | -18 | -0.49 | 3698 | 3698 | 3636.5 | 2014 |
| 1738258200 | 3688 | 26 | 0.71 | 3680 | 3691.5 | 3608.5 | 7323 |
| 1738171800 | 3662 | 17.5 | 0.48 | 3632 | 3665 | 3593 | 986 |
| 1738085400 | 3644.5 | 13 | 0.36 | 3649 | 3681 | 3613.5 | 1756 |
| 1737999000 | 3631.5 | 8 | 0.22 | 3624 | 3644.5 | 3587.5 | 969 |
| 1737739800 | 3623.5 | -43.5 | -1.19 | 3675 | 3698.5 | 3597.5 | 1520 |
| 1737653400 | 3667 | 7 | 0.19 | 3657 | 3678.5 | 3588 | 1084 |
| 1737567000 | 3660 | 3.5 | 0.10 | 3641 | 3661 | 3589.5 | 4894 |
| 1737480600 | 3656.5 | -3.5 | -0.10 | 3674 | 3700.5 | 3643 | 577 |
| 1737394200 | 3660 | -11.5 | -0.31 | 3675 | 3684.5 | 3649 | 1350 |
| 1737135000 | 3671.5 | 54.5 | 1.51 | 3661 | 3678.5 | 3633.5 | 774 |
| 1737048600 | 3617 | 10 | 0.28 | 3638 | 3658.5 | 3588 | 2120 |
| 1736962200 | 3607 | 14 | 0.39 | 3607 | 3667.5 | 3563 | 2133 |
| 1736875800 | 3593 | 14 | 0.39 | 3609 | 3629.5 | 3573 | 919 |
| 1736789400 | 3579 | 109.5 | 3.16 | 3505 | 3587.5 | 3445 | 1594 |
| 1736530200 | 3469.5 | 5.5 | 0.16 | 3476 | 3491 | 3421 | 2236 |
| 1736443800 | 3464 | 9.5 | 0.28 | 3479 | 3486 | 3440 | 2036 |
| 1736357400 | 3454.5 | -12 | -0.35 | 3457 | 3473.5 | 3438.5 | 2496 |
| 1736271000 | 3466.5 | -8 | -0.23 | 3446 | 3474 | 3440 | 435 |
| 1736184600 | 3474.5 | -2 | -0.06 | 3470 | 3499 | 3442.5 | 3704 |
| 1735925400 | 3476.5 | -16.5 | -0.47 | 3476 | 3490 | 3461.5 | 988 |
| 1735839000 | 3493 | 67.5 | 1.97 | 3464 | 3511 | 3449.5 | 387 |
| 1735666200 | 3425.5 | 5.5 | 0.16 | 3409 | 3431.5 | 3409 | 410 |
| 1735579800 | 3420 | -9 | -0.26 | 3424 | 3496.5 | 3398.5 | 3942 |
| 1735320600 | 3429 | -6 | -0.17 | 3435 | 3501 | 3426.5 | 523 |
| 1735061400 | 3435 | 10 | 0.29 | 3435 | 3435 | 3435 | 383 |
| 1734975000 | 3425 | -4 | -0.12 | 3438 | 3502.5 | 3411 | 92 |
| 1734715800 | 3429 | -3 | -0.09 | 3402 | 3503.5 | 3390.5 | 800 |
| 1734629400 | 3432 | -51 | -1.46 | 3419 | 3518.5 | 3417.5 | 2060 |
| 1734543000 | 3483 | 4 | 0.11 | 3497 | 3549.5 | 3478 | 955 |
| 1734456600 | 3479 | -70 | -1.97 | 3511 | 3532.5 | 3474.5 | 5127 |
| 1734370200 | 3549 | -43 | -1.20 | 3588 | 3591.5 | 3541 | 2098 |
| 1734111000 | 3592 | 3 | 0.08 | 3603 | 3603 | 3569.5 | 1886 |
| 1734024600 | 3589 | -1 | -0.03 | 3591 | 3598 | 3534.5 | 1162 |
| 1733938200 | 3590 | 11.5 | 0.32 | 3581 | 3599.5 | 3572 | 7285 |
| 1733851800 | 3578.5 | -12.5 | -0.35 | 3583 | 3587.5 | 3546.5 | 1907 |
| 1733765400 | 3591 | 18.5 | 0.52 | 3558 | 3610.5 | 3554 | 2292 |
| 1733506200 | 3572.5 | -28 | -0.78 | 3583 | 3583 | 3568 | 267 |
| 1733419800 | 3600.5 | -17 | -0.47 | 3604 | 3613 | 3595.5 | 1114 |
| 1733333400 | 3617.5 | -41.5 | -1.13 | 3659 | 3667.5 | 3612 | 1487 |
| 1733247000 | 3659 | 15 | 0.41 | 3659 | 3679 | 3649 | 617 |
| 1733160600 | 3644 | 14.5 | 0.40 | 3635 | 3649.5 | 3623.5 | 809 |
| 1732901400 | 3629.5 | 4.5 | 0.12 | 3630 | 3638.5 | 3600.5 | 84683 |
| 1732815000 | 3625 | -4 | -0.11 | 3620 | 3625 | 3619.5 | 806 |
| 1732728600 | 3629 | -21.5 | -0.59 | 3642 | 3672.5 | 3615.5 | 5098 |
| 1732642200 | 3650.5 | -25.5 | -0.69 | 3654 | 3666.5 | 3632 | 142 |
| 1732555800 | 3676 | 23.5 | 0.64 | 3653 | 3694.5 | 3593.5 | 1436 |
| 1732296600 | 3652.5 | 32.5 | 0.90 | 3624 | 3691.5 | 3617 | 384 |
| 1732210200 | 3620 | 80.5 | 2.27 | 3559 | 3620 | 3523 | 6026 |
| 1732123800 | 3539.5 | -7 | -0.20 | 3536 | 3585 | 3482.5 | 1342 |
| 1732037400 | 3546.5 | -1.5 | -0.04 | 3543 | 3563 | 3517.5 | 143 |
| 1731951000 | 3548 | 16 | 0.45 | 3541 | 3552 | 3495.5 | 2661 |
| 1731691800 | 3532 | 26 | 0.74 | 3501 | 3563 | 3461.5 | 1540 |
| 1731605400 | 3506 | 1 | 0.03 | 3504 | 3523.5 | 3465 | 15097 |
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
