Premium
Inv Estx 50 (SX5S)
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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 11564 | 100 | 0.87 | 11544 | 11583 | 11386 | 30780 |
| 1741195800 | 11464 | 360 | 3.24 | 11360 | 11556 | 11207 | 15114 |
| 1741109400 | 11104 | -301 | -2.64 | 11230 | 11281 | 11058 | 3332 |
| 1741023000 | 11405 | 188 | 1.68 | 11252 | 11461 | 11176 | 4971 |
| 1740763800 | 11217 | -5 | -0.04 | 11192 | 11237 | 11156 | 618 |
| 1740677400 | 11222 | -178 | -1.56 | 11284 | 11323 | 11175 | 3928 |
| 1740591000 | 11400 | 145 | 1.29 | 11326 | 11422 | 11318 | 2525 |
| 1740504600 | 11255 | 3 | 0.03 | 11228 | 11310 | 11224 | 2050 |
| 1740418200 | 11252 | -15 | -0.13 | 11268 | 11325 | 11203 | 849 |
| 1740159000 | 11267 | -10 | -0.09 | 11267 | 11267 | 11267 | 154 |
| 1740072600 | 11277 | 24 | 0.21 | 11342 | 11349 | 11255 | 1916 |
| 1739986200 | 11253 | -193 | -1.69 | 11426 | 11437 | 11246 | 1329 |
| 1739899800 | 11446 | 14 | 0.12 | 11454 | 11464 | 11420 | 1126 |
| 1739813400 | 11432 | 42 | 0.37 | 11424 | 11443 | 11411 | 2667 |
| 1739554200 | 11390 | -10 | -0.09 | 11410 | 11410 | 11379 | 717 |
| 1739467800 | 11400 | 167 | 1.49 | 11332 | 11458 | 11314 | 2527 |
| 1739381400 | 11233 | 52 | 0.47 | 11210 | 11255 | 11119 | 1976 |
| 1739295000 | 11181 | 68 | 0.61 | 11150 | 11193 | 11137 | 21149 |
| 1739208600 | 11113 | 86 | 0.78 | 11044 | 11121 | 11041 | 1268 |
| 1738949400 | 11027 | -99 | -0.89 | 11086 | 11136 | 10982 | 781 |
| 1738863000 | 11126 | 222 | 2.04 | 10956 | 11135 | 10933 | 1116 |
| 1738776600 | 10904 | 5 | 0.05 | 10904 | 10904 | 10904 | 250 |
| 1738690200 | 10899 | 137 | 1.27 | 10844 | 11014 | 10832 | 5237 |
| 1738603800 | 10762 | -230 | -2.09 | 10718 | 10832 | 10674 | 3572 |
| 1738344600 | 10992 | -13 | -0.12 | 11016 | 11024 | 10981 | 1439 |
| 1738258200 | 11005 | 101 | 0.93 | 10970 | 11010 | 10943 | 868 |
| 1738171800 | 10904 | 47 | 0.43 | 10926 | 10939 | 10888 | 1697 |
| 1738085400 | 10857 | -10 | -0.09 | 10878 | 10903 | 10848 | 2010 |
| 1737999000 | 10867 | -63 | -0.58 | 10770 | 10898 | 10731 | 2570 |
| 1737739800 | 10930 | -28 | -0.26 | 10934 | 10934 | 10924 | 839 |
| 1737653400 | 10958 | 2 | 0.02 | 10930 | 10963 | 10905 | 4659 |
| 1737567000 | 10956 | 84 | 0.77 | 10890 | 10996 | 10883 | 1558 |
| 1737480600 | 10872 | -2 | -0.02 | 10850 | 10874 | 10832 | 961 |
| 1737394200 | 10874 | 61 | 0.56 | 10834 | 10929 | 10814 | 3160 |
| 1737135000 | 10813 | 124 | 1.16 | 10770 | 10838 | 10755 | 294 |
| 1737048600 | 10689 | 129 | 1.22 | 10672 | 10724 | 10648 | 1234 |
| 1736962200 | 10560 | 111 | 1.06 | 10476 | 10637 | 10456 | 1399 |
| 1736875800 | 10449 | 102 | 0.99 | 10462 | 10540 | 10438 | 400 |
| 1736789400 | 10347 | -41 | -0.39 | 10352 | 10372 | 10282 | 2397 |
| 1736530200 | 10388 | -62 | -0.59 | 10472 | 10489 | 10327 | 401 |
| 1736443800 | 10450 | 88 | 0.85 | 10386 | 10465 | 10384 | 2716 |
| 1736357400 | 10362 | 7 | 0.07 | 10314 | 10403 | 10297 | 1240 |
| 1736271000 | 10355 | 60 | 0.58 | 10276 | 10371 | 10257 | 930 |
| 1736184600 | 10295 | 252 | 2.51 | 10110 | 10299 | 10082 | 1108 |
| 1735925400 | 10043 | -84 | -0.83 | 10043 | 10043 | 10043 | 722 |
| 1735839000 | 10127 | 102 | 1.02 | 10124 | 10158 | 9992.5 | 1059 |
| 1735666200 | 10025 | 0 | 0.00 | 10025 | 10025 | 10025 | 340 |
| 1735579800 | 10025 | -46 | -0.46 | 10048 | 10112 | 9988.5 | 423 |
| 1735320600 | 10071 | 30 | 0.30 | 10071 | 10071 | 10071 | 942 |
| 1735061400 | 10041 | 31 | 0.31 | 10096 | 10096 | 10040.5 | 209 |
| 1734975000 | 10010 | -17 | -0.17 | 10000 | 10031 | 9947 | 2204 |
| 1734715800 | 10027 | -2 | -0.02 | 9920 | 10038 | 9910.5 | 2079 |
| 1734629400 | 10029 | -148 | -1.45 | 10012 | 10072 | 9959.5 | 3354 |
| 1734543000 | 10177 | 29 | 0.29 | 10160 | 10206 | 10149 | 1642 |
| 1734456600 | 10148 | -33 | -0.32 | 10168 | 10170 | 10143 | 891 |
| 1734370200 | 10181 | -80 | -0.78 | 10252 | 10258 | 10174 | 1221 |
| 1734111000 | 10261 | 59 | 0.58 | 10261 | 10261 | 10261 | 32 |
| 1734024600 | 10202 | 49 | 0.48 | 10210 | 10222 | 10185 | 1439 |
| 1733938200 | 10153 | 1 | 0.01 | 10154 | 10274 | 9943 | 726 |
| 1733851800 | 10152 | -109 | -1.06 | 10212 | 10218 | 10147 | 2762 |
| 1733765400 | 10261 | -1 | -0.01 | 10300 | 10304 | 10239 | 825 |
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
