Premium
Tp Icap Group Plc (TCAP)
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 | -13 | -4.83271375465 | 269 | 269 | 252.5 | 1249687 | 261.70184582 | DE |
| 4 | -15.5 | -5.70902394107 | 271.5 | 273 | 252.5 | 1087821 | 262.5049119 | DE |
| 12 | 0 | 0 | 256 | 277.5 | 252.5 | 1899962 | 263.37657288 | DE |
| 26 | 17 | 7.1129707113 | 239 | 277.5 | 220 | 1832368 | 252.49036018 | DE |
| 52 | 63.6 | 33.0561330561 | 192.4 | 277.5 | 188.7 | 1681460 | 237.08402254 | DE |
| 156 | 128.7 | 101.099764336 | 127.3 | 277.5 | 100.9 | 1536620 | 190.87800073 | DE |
| 260 | -112.1 | -30.4536810649 | 368.1 | 377.4 | 100.9 | 1506283 | 203.5487161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 256 | -3 | -1.16 | 258 | 266 | 252.5 | 3817385 |
| 1741627800 | 259 | -3.5 | -1.33 | 268 | 268 | 258.5 | 1455457 |
| 1741368600 | 262.5 | -0.5 | -0.19 | 263 | 263 | 259.5 | 958830 |
| 1741282200 | 263 | -1 | -0.38 | 269 | 269 | 261.5 | 1308824 |
| 1741195800 | 264 | 3 | 1.15 | 260 | 266.5 | 260 | 1080153 |
| 1741109400 | 261 | -6 | -2.25 | 269 | 269 | 261 | 1445171 |
| 1741023000 | 267 | 6 | 2.30 | 262 | 269 | 261.5 | 1218008 |
| 1740763800 | 261 | -5.5 | -2.06 | 265 | 265.5 | 260 | 2495841 |
| 1740677400 | 266.5 | -0.5 | -0.19 | 265 | 268 | 263.5 | 1508144 |
| 1740591000 | 267 | 5.5 | 2.10 | 256.5 | 267 | 256.5 | 698785 |
| 1740504600 | 261.5 | -0.5 | -0.19 | 265 | 265 | 261.5 | 1018039 |
| 1740418200 | 262 | 2.5 | 0.96 | 262 | 265 | 260 | 1106706 |
| 1740159000 | 259.5 | 0 | 0.00 | 255 | 262.5 | 255 | 610021 |
| 1740072600 | 259.5 | -1 | -0.38 | 255 | 261.5 | 255 | 721135 |
| 1739986200 | 260.5 | 0 | 0.00 | 264 | 264 | 258.5 | 770033 |
| 1739899800 | 260.5 | 0.5 | 0.19 | 257 | 260.5 | 256.5 | 1482203 |
| 1739813400 | 260 | -1 | -0.38 | 261 | 262.5 | 259 | 484722 |
| 1739554200 | 261 | -0.5 | -0.19 | 260.5 | 263 | 260.5 | 752177 |
| 1739467800 | 261.5 | -4 | -1.51 | 267 | 267 | 261.5 | 845895 |
| 1739381400 | 265.5 | -2.5 | -0.93 | 268 | 269 | 265.5 | 977827 |
| 1739295000 | 268 | -4.5 | -1.65 | 271.5 | 273 | 268 | 818457 |
| 1739208600 | 272.5 | 2.5 | 0.93 | 272 | 273.5 | 270.5 | 2556611 |
| 1738949400 | 270 | -2 | -0.74 | 271 | 272 | 269.5 | 1313557 |
| 1738863000 | 272 | 0.5 | 0.18 | 273.5 | 275.5 | 271 | 920439 |
| 1738776600 | 271.5 | 0.5 | 0.18 | 273.5 | 273.5 | 268.5 | 1102547 |
| 1738690200 | 271 | -0.5 | -0.18 | 269 | 271.5 | 268 | 1444671 |
| 1738603800 | 271.5 | -1 | -0.37 | 268.5 | 271.5 | 268.5 | 1078381 |
| 1738344600 | 272.5 | 0.5 | 0.18 | 269 | 273.5 | 269 | 4953246 |
| 1738258200 | 272 | 4 | 1.49 | 268 | 272 | 268 | 1072307 |
| 1738171800 | 268 | 1 | 0.37 | 267 | 269.5 | 266.5 | 757200 |
| 1738085400 | 267 | 0 | 0.00 | 266 | 270 | 266 | 1303475 |
| 1737999000 | 267 | -4.5 | -1.66 | 272 | 272 | 266.5 | 1030799 |
| 1737739800 | 271.5 | -3 | -1.09 | 274 | 275.5 | 271.5 | 983591 |
| 1737653400 | 274.5 | -0.5 | -0.18 | 275 | 275 | 271.5 | 1488909 |
| 1737567000 | 275 | 2 | 0.73 | 273 | 277 | 273 | 1015543 |
| 1737480600 | 273 | 2 | 0.74 | 271 | 273.5 | 271 | 1442522 |
| 1737394200 | 271 | -0.5 | -0.18 | 277.5 | 277.5 | 271 | 3520623 |
| 1737135000 | 271.5 | -2.5 | -0.91 | 275 | 276 | 270 | 1671377 |
| 1737048600 | 274 | 7.5 | 2.81 | 270 | 274.5 | 266.5 | 3116732 |
| 1736962200 | 266.5 | 7 | 2.70 | 265 | 267 | 263.5 | 3330366 |
| 1736875800 | 259.5 | 1 | 0.39 | 264.5 | 264.5 | 257 | 9310876 |
| 1736789400 | 258.5 | -0.5 | -0.19 | 258 | 260 | 256.5 | 2412742 |
| 1736530200 | 259 | -3.5 | -1.33 | 263 | 263 | 257 | 1837571 |
| 1736443800 | 262.5 | 5.5 | 2.14 | 260.5 | 262.5 | 256 | 2820255 |
| 1736357400 | 257 | 1 | 0.39 | 260.5 | 260.5 | 253.5 | 1883410 |
| 1736271000 | 256 | -3 | -1.16 | 260 | 260 | 253.5 | 2198628 |
| 1736184600 | 259 | -2.5 | -0.96 | 263 | 264 | 257 | 2442860 |
| 1735925400 | 261.5 | 2.5 | 0.97 | 259 | 262.5 | 259 | 3685900 |
| 1735839000 | 259 | 1 | 0.39 | 258.5 | 261 | 257 | 1689865 |
| 1735666200 | 258 | 0.5 | 0.19 | 260 | 260 | 257.5 | 1200955 |
| 1735579800 | 257.5 | 0 | 0.00 | 258.5 | 259.5 | 256 | 1086372 |
| 1735320600 | 257.5 | -2.5 | -0.96 | 259.5 | 259.5 | 255.5 | 478887 |
| 1735061400 | 260 | 6 | 2.36 | 255 | 260 | 255 | 496559 |
| 1734975000 | 254 | -4.5 | -1.74 | 266.5 | 266.5 | 253.5 | 2648489 |
| 1734715800 | 258.5 | -4 | -1.52 | 255 | 261.5 | 255 | 6000510 |
| 1734629400 | 262.5 | 4 | 1.55 | 257 | 262.5 | 254.5 | 2851390 |
| 1734543000 | 258.5 | 4 | 1.57 | 260.5 | 260.5 | 255 | 4655501 |
| 1734456600 | 254.5 | -4 | -1.55 | 256 | 258 | 252.5 | 4737766 |
| 1734370200 | 258.5 | -0.5 | -0.19 | 254 | 259.5 | 254 | 4371766 |
| 1734111000 | 259 | -1 | -0.38 | 258 | 261.5 | 258 | 544463 |
| 1734024600 | 260 | -2.5 | -0.95 | 268 | 268 | 260 | 1761747 |
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
