Premium
Amdi Us 1-3 (U13G)
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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 8006 | 19.5 | 0.24 | 7986 | 8006 | 7986 | 1428 |
| 1738863000 | 7986.5 | 40 | 0.50 | 7986.5 | 7986.5 | 7986.5 | 0 |
| 1738776600 | 7946.5 | -11 | -0.14 | 7941 | 7947 | 7930 | 2389 |
| 1738690200 | 7957.5 | -44 | -0.55 | 7972 | 7972 | 7957.5 | 55 |
| 1738603800 | 8001.5 | 6.5 | 0.08 | 8036 | 8038 | 8001.5 | 110 |
| 1738344600 | 7995 | 27.5 | 0.35 | 7995 | 7995 | 7995 | 33082 |
| 1738258200 | 7967.5 | -18 | -0.23 | 7972 | 7972 | 7967.5 | 81 |
| 1738171800 | 7985.5 | 6 | 0.08 | 7985.5 | 7985.5 | 7985.5 | 0 |
| 1738085400 | 7979.5 | 27.5 | 0.35 | 7979.5 | 7979.5 | 7979.5 | 200 |
| 1737999000 | 7952 | 9.5 | 0.12 | 7952 | 7952 | 7952 | 21 |
| 1737739800 | 7942.5 | -88 | -1.10 | 7942.5 | 7942.5 | 7942.5 | 0 |
| 1737653400 | 8030.5 | -13 | -0.16 | 8030.5 | 8030.5 | 8030.5 | 0 |
| 1737567000 | 8043.5 | 1 | 0.01 | 8025 | 8043.5 | 8025 | 1394 |
| 1737480600 | 8042.5 | -14.5 | -0.18 | 8083 | 8092 | 8042.5 | 329 |
| 1737394200 | 8057 | -68.5 | -0.84 | 8119 | 8122 | 8057 | 1417 |
| 1737135000 | 8125.5 | 24 | 0.30 | 8137 | 8137 | 8118 | 631 |
| 1737048600 | 8101.5 | 12.5 | 0.15 | 8107 | 8108 | 8101.5 | 1148 |
| 1736962200 | 8089 | -14 | -0.17 | 8089 | 8089 | 8089 | 18 |
| 1736875800 | 8103 | -21 | -0.26 | 8074 | 8133 | 8071 | 5166 |
| 1736789400 | 8124 | 23 | 0.28 | 8133 | 8133 | 8124 | 1276 |
| 1736530200 | 8101 | 49 | 0.61 | 8101 | 8101 | 8101 | 48 |
| 1736443800 | 8052 | 41.5 | 0.52 | 8042 | 8052 | 8042 | 332 |
| 1736357400 | 8010.5 | 94 | 1.19 | 8010.5 | 8010.5 | 8010.5 | 0 |
| 1736271000 | 7916.5 | 14 | 0.18 | 7916.5 | 7916.5 | 7916.5 | 290 |
| 1736184600 | 7902.5 | -69 | -0.87 | 7913 | 7914 | 7902.5 | 1436 |
| 1735925400 | 7971.5 | -22 | -0.28 | 7971.5 | 7971.5 | 7971.5 | 0 |
| 1735839000 | 7993.5 | 108.5 | 1.38 | 7959 | 7993.5 | 7954 | 6825 |
| 1735666200 | 7885 | -21.5 | -0.27 | 7885 | 7885 | 7885 | 1106 |
| 1735579800 | 7906.5 | 60 | 0.76 | 7857 | 7906.5 | 7855 | 1221 |
| 1735320600 | 7846.5 | -37 | -0.47 | 7846.5 | 7846.5 | 7846.5 | 773 |
| 1735061400 | 7883.5 | 0 | 0.00 | 7883.5 | 7883.5 | 7883.5 | 1909 |
| 1734975000 | 7883.5 | 29 | 0.37 | 7883.5 | 7883.5 | 7883.5 | 63 |
| 1734715800 | 7854.5 | -5 | -0.06 | 7854.5 | 7854.5 | 7854.5 | 63 |
| 1734629400 | 7859.5 | 77 | 0.99 | 7859.5 | 7859.5 | 7859.5 | 25 |
| 1734543000 | 7782.5 | 10.5 | 0.14 | 7782.5 | 7782.5 | 7782.5 | 116 |
| 1734456600 | 7772 | -7.5 | -0.10 | 7777 | 7777 | 7771 | 426 |
| 1734370200 | 7779.5 | -46 | -0.59 | 7779.5 | 7779.5 | 7779.5 | 0 |
| 1734111000 | 7825.5 | 41 | 0.53 | 7825.5 | 7825.5 | 7825.5 | 68 |
| 1734024600 | 7784.5 | 29 | 0.37 | 7784.5 | 7784.5 | 7784.5 | 0 |
| 1733938200 | 7755.5 | 3 | 0.04 | 7753 | 7755.5 | 7753 | 109 |
| 1733851800 | 7752.5 | -167 | -2.11 | 7752.5 | 7752.5 | 7752.5 | 0 |
| 1733765400 | 7919.5 | -27 | -0.34 | 7919.5 | 7919.5 | 7919.5 | 259 |
| 1733506200 | 7946.5 | 16 | 0.20 | 7923 | 7946.5 | 7922 | 53 |
| 1733419800 | 7930.5 | -26.5 | -0.33 | 7943 | 7943 | 7930.5 | 181 |
| 1733333400 | 7957 | -24.5 | -0.31 | 7966 | 7984 | 7957 | 767 |
| 1733247000 | 7981.5 | -11 | -0.14 | 7971 | 7981.5 | 7971 | 196 |
| 1733160600 | 7992.5 | 39.5 | 0.50 | 7966 | 7992.5 | 7961 | 426 |
| 1732901400 | 7953 | -18 | -0.23 | 7967 | 7967 | 7953 | 200 |
| 1732815000 | 7971 | 2.5 | 0.03 | 7979 | 7979 | 7971 | 130 |
| 1732728600 | 7968.5 | -67 | -0.83 | 7968.5 | 7968.5 | 7968.5 | 0 |
| 1732642200 | 8035.5 | 9.5 | 0.12 | 8035.5 | 8035.5 | 8035.5 | 0 |
| 1732555800 | 8026 | -23 | -0.29 | 8005 | 8026 | 8005 | 293 |
| 1732296600 | 8049 | 54.5 | 0.68 | 8057 | 8067 | 8044 | 2111 |
| 1732210200 | 7994.5 | 20 | 0.25 | 7994.5 | 7994.5 | 7994.5 | 0 |
| 1732123800 | 7974.5 | 20 | 0.25 | 7974.5 | 7974.5 | 7974.5 | 62 |
| 1732037400 | 7954.5 | -11 | -0.14 | 7954.5 | 7954.5 | 7954.5 | 5 |
| 1731951000 | 7965.5 | -2 | -0.03 | 7965.5 | 7965.5 | 7965.5 | 0 |
| 1731691800 | 7967.5 | 40 | 0.50 | 7967.5 | 7967.5 | 7967.5 | 0 |
| 1731605400 | 7927.5 | 7 | 0.09 | 7927.5 | 7927.5 | 7927.5 | 0 |
| 1731519000 | 7920.5 | 25 | 0.32 | 7920.5 | 7920.5 | 7920.5 | 0 |
| 1731432600 | 7895.5 | 75 | 0.96 | 7858 | 7895.5 | 7858 | 1445 |
| 1731346200 | 7820.5 | 19.5 | 0.25 | 7816 | 7829 | 7816 | 261 |
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
