Premium
Ls -1x Tesla (STSE)
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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 31.48 | -0.53 | -1.66 | 31.48 | 31.48 | 31.48 | 0 |
| 1737480600 | 32.009999 | 1.57 | 5.16 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1737394200 | 30.44 | -0.53 | -1.70 | 30.88 | 31.675 | 29.82 | 2 |
| 1737135000 | 30.965 | -1.4 | -4.34 | 30.965 | 30.965 | 30.965 | 0 |
| 1737048600 | 32.369999 | -0.06 | -0.17 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1736962200 | 32.424999 | -0.9 | -2.70 | 32.424999 | 32.424999 | 32.424999 | 0 |
| 1736875800 | 33.325 | -1.94 | -5.49 | 32.35 | 33.565 | 32.284999 | 168 |
| 1736789400 | 35.26 | 0.06 | 0.18 | 35.26 | 35.26 | 35.26 | 0 |
| 1736530200 | 35.195 | 0.63 | 1.84 | 35.24 | 35.455 | 34.35 | 83 |
| 1736443800 | 34.56 | 0.12 | 0.35 | 34.56 | 34.56 | 34.56 | 0 |
| 1736357400 | 34.44 | 0.58 | 1.71 | 34.68 | 35.51 | 33.47 | 709 |
| 1736271000 | 33.86 | 1.14 | 3.47 | 33.86 | 33.86 | 33.86 | 0 |
| 1736184600 | 32.725 | -1.85 | -5.34 | 32.725 | 32.725 | 32.725 | 0 |
| 1735925400 | 34.57 | -1.36 | -3.79 | 34.57 | 34.57 | 34.57 | 0 |
| 1735839000 | 35.93 | 35.69 | 14,646.56 | 33.49 | 36.48 | 33.46 | 98 |
| 1735666200 | 0.24365 | 0 | 0.00 | 0.24365 | 0.24365 | 0.24365 | 0 |
| 1735579800 | 0.24365 | 0 | 0.00 | 0.24365 | 0.24365 | 0.24365 | 0 |
| 1735320600 | 0.24365 | -0.0065 | -2.60 | 0.2404 | 0.2641 | 0.23055 | 3117 |
| 1735061400 | 0.25015 | 0 | 0.00 | 0.25015 | 0.25015 | 0.25015 | 0 |
| 1734975000 | 0.25015 | 0.0052 | 2.12 | 0.2506 | 0.2602999 | 0.2484 | 4500 |
| 1734715800 | 0.24495 | -0.00065 | -0.26 | 0.24495 | 0.24495 | 0.24495 | 5 |
| 1734629400 | 0.2456 | 0.0205 | 9.11 | 0.2456 | 0.2456 | 0.2456 | 0 |
| 1734543000 | 0.2251 | -0.0041 | -1.79 | 0.2288 | 0.234 | 0.2251 | 30 |
| 1734456600 | 0.2292 | -0.0064 | -2.72 | 0.2255 | 0.2309 | 0.2228 | 110 |
| 1734370200 | 0.2356 | -0.02 | -7.82 | 0.2472 | 0.27305 | 0.2353 | 20050 |
| 1734111000 | 0.2556 | -0.0004 | -0.16 | 0.2571 | 0.26675 | 0.25155 | 190 |
| 1734024600 | 0.256 | -0.008 | -3.03 | 0.256 | 0.256 | 0.256 | 5 |
| 1733938200 | 0.264 | -0.00585 | -2.17 | 0.264 | 0.264 | 0.264 | 0 |
| 1733851800 | 0.26985 | -0.0121 | -4.29 | 0.26985 | 0.26985 | 0.26985 | 42 |
| 1733765400 | 0.28195 | -0.00645 | -2.24 | 0.272 | 0.28555 | 0.26675 | 137 |
| 1733506200 | 0.2884 | -0.0038 | -1.30 | 0.2915 | 0.2932 | 0.28485 | 120 |
| 1733419800 | 0.2922 | -0.0173 | -5.59 | 0.306 | 0.3064 | 0.2894 | 5030 |
| 1733333400 | 0.3095 | -0.00095 | -0.31 | 0.3095 | 0.3095 | 0.3095 | 0 |
| 1733247000 | 0.31045 | -0.0002 | -0.06 | 0.31045 | 0.31045 | 0.31045 | 0 |
| 1733160600 | 0.31065 | -0.01075 | -3.34 | 0.31065 | 0.31065 | 0.31065 | 17 |
| 1732901400 | 0.3214 | -0.0042 | -1.29 | 0.3214 | 0.3214 | 0.3214 | 0 |
| 1732815000 | 0.3256 | -0.0029 | -0.88 | 0.3256 | 0.3256 | 0.3256 | 0 |
| 1732728600 | 0.3285 | 0.0076 | 2.37 | 0.3285 | 0.3285 | 0.3285 | 0 |
| 1732642200 | 0.3209 | 0.00975 | 3.13 | 0.3209 | 0.3209 | 0.3209 | 0 |
| 1732555800 | 0.31115 | -0.00165 | -0.53 | 0.306 | 0.3156 | 0.3016 | 10 |
| 1732296600 | 0.3128 | -0.00775 | -2.42 | 0.3128 | 0.3128 | 0.3128 | 0 |
| 1732210200 | 0.32055 | -0.0067 | -2.05 | 0.32055 | 0.32055 | 0.32055 | 0 |
| 1732123800 | 0.32725 | 0.0107 | 3.38 | 0.32725 | 0.32725 | 0.32725 | 0 |
| 1732037400 | 0.31655 | -0.0036 | -1.12 | 0.31655 | 0.31655 | 0.31655 | 3 |
| 1731951000 | 0.32015 | -0.0199 | -5.85 | 0.3262 | 0.341 | 0.3095 | 5981 |
| 1731691800 | 0.34005 | -0.007 | -2.02 | 0.3535 | 0.35825 | 0.3399499 | 405 |
| 1731605400 | 0.34705 | 0.0128 | 3.83 | 0.34705 | 0.34705 | 0.34705 | 0 |
| 1731519000 | 0.33425 | 0.01155 | 3.58 | 0.32 | 0.3402 | 0.3129 | 317 |
| 1731432600 | 0.3227 | 0.01685 | 5.51 | 0.306 | 0.34185 | 0.3006 | 69 |
| 1731346200 | 0.30585 | -0.03975 | -11.50 | 0.3277 | 0.33525 | 0.3049 | 29064 |
| 1731087000 | 0.3456 | -0.0228 | -6.19 | 0.368 | 0.3777499 | 0.34265 | 8340 |
| 1731000600 | 0.3684 | -0.02045 | -5.26 | 0.381 | 0.3918499 | 0.3667 | 20 |
| 1730914200 | 0.3888499 | -0.0514 | -11.68 | 0.4 | 0.41045 | 0.3787 | 6731 |
| 1730827800 | 0.44025 | -0.0125 | -2.76 | 0.44025 | 0.44025 | 0.44025 | 0 |
| 1730741400 | 0.45275 | 0.00425 | 0.95 | 0.45275 | 0.45275 | 0.45275 | 0 |
| 1730482200 | 0.4485 | 0.0074 | 1.68 | 0.4485 | 0.4485 | 0.4485 | 0 |
| 1730395800 | 0.4411 | 0.01365 | 3.19 | 0.4411 | 0.4411 | 0.4411 | 0 |
| 1730309400 | 0.42745 | -0.00835 | -1.92 | 0.42745 | 0.42745 | 0.42745 | 0 |
| 1730223000 | 0.4358 | 0.0208 | 5.01 | 0.4358 | 0.4358 | 0.4358 | 0 |
| 1730136600 | 0.415 | -0.0047 | -1.12 | 0.415 | 0.415 | 0.415 | 0 |
| 1729873800 | 0.4197 | -0.02795 | -6.24 | 0.4197 | 0.4197 | 0.4197 | 0 |
| 1729787400 | 0.44765 | -0.10265 | -18.65 | 0.46 | 0.4649 | 0.44765 | 360 |
| 1729701000 | 0.5503 | 0.0055001 | 1.01 | 0.5503 | 0.5503 | 0.5503 | 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
