Premium
Amundi Emmk Gbp (U127)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 47.8475 | 0.11 | 0.24 | 47.83 | 47.86 | 47.76 | 517 |
| 1738776600 | 47.735 | -0.26 | -0.55 | 47.62 | 47.75 | 47.605 | 1002 |
| 1738690200 | 47.9975 | 0.83 | 1.75 | 47.535 | 47.9975 | 47.535 | 343 |
| 1738603800 | 47.17 | -0.57 | -1.18 | 46.35 | 47.17 | 46.35 | 222828 |
| 1738344600 | 47.735 | -0.15 | -0.30 | 48.03 | 48.03 | 47.565 | 491561 |
| 1738258200 | 47.88 | 0.53 | 1.12 | 47.4 | 47.88 | 47.315 | 2909 |
| 1738171800 | 47.35 | 0.68 | 1.45 | 47.26 | 47.385 | 47.255 | 916 |
| 1738085400 | 46.675 | -0.06 | -0.12 | 46.83 | 46.83 | 46.645 | 948 |
| 1737999000 | 46.7325 | -0.97 | -2.03 | 46.78 | 46.895 | 46.585 | 5042 |
| 1737739800 | 47.7 | 0.39 | 0.83 | 47.635 | 47.72 | 47.47 | 56430 |
| 1737653400 | 47.3075 | 0.02 | 0.04 | 47.17 | 47.31 | 47.12 | 19241 |
| 1737567000 | 47.29 | 0.09 | 0.19 | 47.065 | 47.42 | 47.015 | 51475 |
| 1737480600 | 47.2025 | -0.28 | -0.59 | 47.045 | 47.2025 | 47.045 | 644 |
| 1737394200 | 47.485 | 0.56 | 1.20 | 47.45 | 47.66 | 47.45 | 723 |
| 1737135000 | 46.92 | 0.39 | 0.83 | 46.535 | 47.025 | 46.535 | 287 |
| 1737048600 | 46.535 | 0.21 | 0.45 | 46.89 | 46.895 | 46.535 | 1130 |
| 1736962200 | 46.325 | 0.57 | 1.24 | 46.41 | 46.41 | 46.325 | 396 |
| 1736875800 | 45.7575 | 0.58 | 1.29 | 45.92 | 45.92 | 45.75 | 580 |
| 1736789400 | 45.175 | -0.45 | -0.98 | 45.335 | 45.335 | 45.105 | 562 |
| 1736530200 | 45.6225 | -0.79 | -1.70 | 45.845 | 45.845 | 45.6225 | 534 |
| 1736443800 | 46.41 | 0.01 | 0.03 | 46.5 | 46.5 | 46.41 | 55 |
| 1736357400 | 46.395 | -0.51 | -1.08 | 46.475 | 46.67 | 46.31 | 2343 |
| 1736271000 | 46.9025 | -0.28 | -0.59 | 47.145 | 47.165 | 46.83 | 817 |
| 1736184600 | 47.18 | 0.37 | 0.79 | 46.92 | 47.59 | 46.92 | 3369 |
| 1735925400 | 46.81 | 0.19 | 0.41 | 46.76 | 46.81 | 46.705 | 279 |
| 1735839000 | 46.62 | -0.05 | -0.10 | 46.5 | 46.62 | 46.5 | 732 |
| 1735666200 | 46.665 | 0.11 | 0.23 | 46.66 | 46.665 | 46.66 | 157 |
| 1735579800 | 46.5575 | -0.44 | -0.94 | 46.5575 | 46.5575 | 46.5575 | 0 |
| 1735320600 | 46.9975 | -0.05 | -0.11 | 47.09 | 47.09 | 46.765 | 5180 |
| 1735061400 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1734975000 | 47.05 | 0.03 | 0.07 | 47.12 | 47.185 | 47.05 | 313 |
| 1734715800 | 47.0175 | -0.03 | -0.06 | 46.76 | 47.0175 | 46.6 | 1978 |
| 1734629400 | 47.045 | -0.64 | -1.34 | 47.035 | 47.16 | 47.02 | 2853 |
| 1734543000 | 47.685 | 0.02 | 0.04 | 47.88 | 47.88 | 47.685 | 552 |
| 1734456600 | 47.665 | -0.2 | -0.42 | 47.51 | 47.665 | 47.465 | 1421 |
| 1734370200 | 47.865 | -0.11 | -0.23 | 47.965 | 47.99 | 47.865 | 360 |
| 1734111000 | 47.9775 | -0.2 | -0.42 | 48.105 | 48.175 | 47.9775 | 630 |
| 1734024600 | 48.18 | -0.03 | -0.07 | 48.57 | 48.595 | 48.105 | 6212 |
| 1733938200 | 48.2125 | 0.07 | 0.16 | 48.16 | 48.2125 | 48.115 | 522 |
| 1733851800 | 48.1375 | -2.58 | -5.09 | 48.265 | 48.35 | 48.1375 | 157 |
| 1733765400 | 50.72 | 1.2 | 2.41 | 50.12 | 50.82 | 50.12 | 1354 |
| 1733506200 | 49.525 | -0.08 | -0.15 | 49.695 | 49.775 | 49.525 | 449 |
| 1733419800 | 49.6 | 0.32 | 0.64 | 49.43 | 49.63 | 49.43 | 2254 |
| 1733333400 | 49.285 | 0.21 | 0.44 | 49.3 | 49.31 | 49.16 | 1963 |
| 1733247000 | 49.07 | 0.15 | 0.31 | 49.3 | 49.3 | 48.74 | 3322 |
| 1733160600 | 48.92 | 0.1 | 0.21 | 48.79 | 48.92 | 48.79 | 3453 |
| 1732901400 | 48.8175 | 0.37 | 0.75 | 48.4 | 48.8175 | 48.315 | 1406 |
| 1732815000 | 48.4525 | -0.26 | -0.52 | 48.46 | 48.46 | 48.4525 | 196 |
| 1732728600 | 48.7075 | -0.01 | -0.02 | 49.02 | 49.02 | 48.7075 | 1996 |
| 1732642200 | 48.7175 | -0.2 | -0.40 | 48.78 | 48.94 | 48.7175 | 265 |
| 1732555800 | 48.9125 | 0.12 | 0.24 | 49.035 | 49.055 | 48.9125 | 515 |
| 1732296600 | 48.795 | 0.02 | 0.03 | 48.85 | 48.865 | 48.675 | 1842 |
| 1732210200 | 48.78 | 0.12 | 0.24 | 48.715 | 48.795 | 48.5 | 7874 |
| 1732123800 | 48.665 | -0.36 | -0.72 | 49.115 | 49.13 | 48.665 | 4384 |
| 1732037400 | 49.02 | 0.16 | 0.32 | 49.03 | 49.03 | 48.745 | 26850 |
| 1731951000 | 48.865 | 0.34 | 0.70 | 48.73 | 48.865 | 48.615 | 1230 |
| 1731691800 | 48.5275 | -0.19 | -0.40 | 48.655 | 48.815 | 48.43 | 1896 |
| 1731605400 | 48.72 | -0.06 | -0.11 | 48.62 | 48.72 | 48.46 | 5642 |
| 1731519000 | 48.775 | -0.27 | -0.55 | 49.35 | 49.355 | 48.765 | 7858 |
| 1731432600 | 49.0425 | -0.96 | -1.92 | 49.36 | 49.36 | 49.0425 | 1734 |
| 1731346200 | 50.0025 | -0.35 | -0.69 | 50.28 | 50.28 | 50.0025 | 309 |
| 1731087000 | 50.35 | -1.16 | -2.25 | 51.19 | 51.19 | 50.35 | 12606 |
| 1731000600 | 51.51 | 1.12 | 2.22 | 51.14 | 51.58 | 51.14 | 3755 |
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
