Premium
0 1/8% Il Tg 41 (T41)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 79.73 | 0.68 | 0.86 | 79.73 | 79.73 | 79.73 | 331068 |
| 1734629400 | 79.05 | -0.25 | -0.31 | 79.05 | 79.05 | 79.05 | 52715 |
| 1734543000 | 79.295 | -0.19 | -0.24 | 79.295 | 79.295 | 79.295 | 18103 |
| 1734456600 | 79.485 | -0.73 | -0.90 | 79.485 | 79.485 | 79.485 | 22412 |
| 1734370200 | 80.21 | -0.76 | -0.94 | 80.21 | 80.21 | 80.21 | 22127 |
| 1734111000 | 80.97 | -0.7 | -0.86 | 80.97 | 80.97 | 80.97 | 143062 |
| 1734024600 | 81.67 | -0.5 | -0.61 | 81.67 | 81.67 | 81.67 | 0 |
| 1733938200 | 82.17 | -0.19 | -0.23 | 82.17 | 82.17 | 82.17 | 0 |
| 1733851800 | 82.36 | 0.05 | 0.05 | 82.36 | 82.36 | 82.36 | 177524 |
| 1733765400 | 82.315 | 0.02 | 0.02 | 82.315 | 82.315 | 82.315 | 0 |
| 1733506200 | 82.3 | -0.38 | -0.46 | 82.3 | 82.3 | 82.3 | 0 |
| 1733419800 | 82.68 | -0.59 | -0.71 | 82.68 | 82.68 | 82.68 | 36000 |
| 1733333400 | 83.27 | -0.23 | -0.28 | 83.27 | 83.27 | 83.27 | 0 |
| 1733247000 | 83.5 | -0.39 | -0.46 | 83.5 | 83.5 | 83.5 | 19425 |
| 1733160600 | 83.89 | 0.38 | 0.46 | 83.89 | 83.89 | 83.89 | 0 |
| 1732901400 | 83.51 | -0.07 | -0.08 | 83.51 | 83.51 | 83.51 | 0 |
| 1732815000 | 83.58 | 0.61 | 0.74 | 83.58 | 83.58 | 83.58 | 0 |
| 1732728600 | 82.97 | 0.29 | 0.35 | 82.97 | 82.97 | 82.97 | 792628 |
| 1732642200 | 82.68 | -0.28 | -0.33 | 82.68 | 82.68 | 82.68 | 0 |
| 1732555800 | 82.955 | 0.6 | 0.73 | 82.955 | 82.955 | 82.955 | 23570 |
| 1732296600 | 82.355 | 0.67 | 0.81 | 82.355 | 82.355 | 82.355 | 21935 |
| 1732210200 | 81.69 | 0.06 | 0.07 | 81.69 | 81.69 | 81.69 | 0 |
| 1732123800 | 81.63 | -0.15 | -0.18 | 81.63 | 81.63 | 81.63 | 34060 |
| 1732037400 | 81.78 | 0.32 | 0.39 | 81.78 | 81.78 | 81.78 | 0 |
| 1731951000 | 81.46 | 0.13 | 0.15 | 81.46 | 81.46 | 81.46 | 44120 |
| 1731691800 | 81.335 | -0.17 | -0.21 | 81.335 | 81.335 | 81.335 | 0 |
| 1731605400 | 81.505 | -0.08 | -0.09 | 81.505 | 81.505 | 81.505 | 0 |
| 1731519000 | 81.58 | -0.44 | -0.54 | 81.58 | 81.58 | 81.58 | 0 |
| 1731432600 | 82.02 | -0.35 | -0.42 | 82.02 | 82.02 | 82.02 | 0 |
| 1731346200 | 82.37 | 0.39 | 0.48 | 82.37 | 82.37 | 82.37 | 0 |
| 1731087000 | 81.98 | 0.49 | 0.60 | 81.98 | 81.98 | 81.98 | 0 |
| 1731000600 | 81.49 | 0.24 | 0.30 | 81.49 | 81.49 | 81.49 | 0 |
| 1730914200 | 81.245 | -0.42 | -0.51 | 81.245 | 81.245 | 81.245 | 0 |
| 1730827800 | 81.66 | -0.6 | -0.73 | 81.66 | 81.66 | 81.66 | 0 |
| 1730741400 | 82.26 | -0.06 | -0.07 | 82.26 | 82.26 | 82.26 | 0 |
| 1730482200 | 82.32 | -0.38 | -0.45 | 82.32 | 82.32 | 82.32 | 0 |
| 1730395800 | 82.695 | -0.51 | -0.61 | 82.695 | 82.695 | 82.695 | 0 |
| 1730309400 | 83.2 | -0.22 | -0.26 | 83.2 | 83.2 | 83.2 | 0 |
| 1730223000 | 83.42 | -0.3 | -0.36 | 83.42 | 83.42 | 83.42 | 0 |
| 1730136600 | 83.72 | -0.63 | -0.74 | 83.72 | 83.72 | 83.72 | 0 |
| 1729873800 | 84.345 | 0.25 | 0.29 | 84.345 | 84.345 | 84.345 | 0 |
| 1729787400 | 84.1 | -0.59 | -0.70 | 84.1 | 84.1 | 84.1 | 0 |
| 1729701000 | 84.69 | -0.52 | -0.61 | 84.69 | 84.69 | 84.69 | 0 |
| 1729614600 | 85.21 | -0.09 | -0.11 | 85.21 | 85.21 | 85.21 | 0 |
| 1729528200 | 85.3 | -0.89 | -1.03 | 85.3 | 85.3 | 85.3 | 0 |
| 1729269000 | 86.19 | 0.25 | 0.29 | 86.19 | 86.19 | 86.19 | 0 |
| 1729182600 | 85.94 | -0.25 | -0.29 | 85.94 | 85.94 | 85.94 | 0 |
| 1729096200 | 86.19 | 1.34 | 1.58 | 86.19 | 86.19 | 86.19 | 0 |
| 1729009800 | 84.85 | 0.54 | 0.64 | 84.85 | 84.85 | 84.85 | 0 |
| 1728923400 | 84.31 | -0.51 | -0.60 | 84.31 | 84.31 | 84.31 | 0 |
| 1728664200 | 84.815 | 0.16 | 0.19 | 84.815 | 84.815 | 84.815 | 0 |
| 1728577800 | 84.65 | 0.08 | 0.09 | 84.65 | 84.65 | 84.65 | 0 |
| 1728491400 | 84.57 | -0.03 | -0.04 | 84.57 | 84.57 | 84.57 | 0 |
| 1728405000 | 84.6 | -0.73 | -0.85 | 84.6 | 84.6 | 84.6 | 0 |
| 1728318600 | 85.325 | -0.22 | -0.25 | 85.325 | 85.325 | 85.325 | 0 |
| 1728059400 | 85.54 | -0.59 | -0.68 | 85.54 | 85.54 | 85.54 | 0 |
| 1727973000 | 86.125 | 0.52 | 0.61 | 86.125 | 86.125 | 86.125 | 0 |
| 1727886600 | 85.605 | -1.04 | -1.19 | 85.605 | 85.605 | 85.605 | 0 |
| 1727800200 | 86.64 | 1.13 | 1.32 | 86.64 | 86.64 | 86.64 | 0 |
| 1727713800 | 85.51 | -0.15 | -0.17 | 85.51 | 85.51 | 85.51 | 0 |
| 1727454600 | 85.655 | 0.14 | 0.16 | 85.655 | 85.655 | 85.655 | 0 |
| 1727368200 | 85.515 | -0.44 | -0.51 | 85.515 | 85.515 | 85.515 | 0 |
| 1727281800 | 85.95 | -0.85 | -0.98 | 85.95 | 85.95 | 85.95 | 0 |
| 1727195400 | 86.8 | 0.09 | 0.10 | 86.8 | 86.8 | 86.8 | 0 |
| 1727109000 | 86.71 | -0.07 | -0.08 | 86.71 | 86.71 | 86.71 | 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
