Premium
Ubsetf Ccgbas (UC15)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8767 | -26 | -0.30 | 8837 | 8841 | 8767 | 110 |
| 1739467800 | 8793 | -77.5 | -0.87 | 8776 | 8793 | 8776 | 1010 |
| 1739381400 | 8870.5 | -22.5 | -0.25 | 8846 | 8901 | 8838 | 5689 |
| 1739295000 | 8893 | 15.5 | 0.17 | 8913 | 8924 | 8882 | 2798 |
| 1739208600 | 8877.5 | 87 | 0.99 | 8820 | 8877.5 | 8820 | 637 |
| 1738949400 | 8790.5 | 42 | 0.48 | 8789 | 8791 | 8765 | 2317 |
| 1738863000 | 8748.5 | 70.5 | 0.81 | 8772 | 8803 | 8742 | 619 |
| 1738776600 | 8678 | -50 | -0.57 | 8714 | 8738 | 8658 | 885 |
| 1738690200 | 8728 | -3.5 | -0.04 | 8701 | 8728 | 8677 | 775 |
| 1738603800 | 8731.5 | 64 | 0.74 | 8745 | 8767 | 8731.5 | 1165 |
| 1738344600 | 8667.5 | -17.5 | -0.20 | 8696 | 8696 | 8667.5 | 634 |
| 1738258200 | 8685 | -28 | -0.32 | 8669 | 8693 | 8669 | 298 |
| 1738171800 | 8713 | 78 | 0.90 | 8585 | 8726 | 8585 | 1348 |
| 1738085400 | 8635 | 24 | 0.28 | 8625 | 8661 | 8615 | 1121 |
| 1737999000 | 8611 | -103.5 | -1.19 | 8658 | 8677 | 8611 | 3476 |
| 1737739800 | 8714.5 | -91 | -1.03 | 8769 | 8776 | 8714.5 | 1692 |
| 1737653400 | 8805.5 | -24 | -0.27 | 8804 | 8805.5 | 8804 | 65 |
| 1737567000 | 8829.5 | 8.5 | 0.10 | 8800 | 8829.5 | 8775 | 653 |
| 1737480600 | 8821 | 1 | 0.01 | 8839 | 8849 | 8806 | 101 |
| 1737394200 | 8820 | -100 | -1.12 | 8912 | 8912 | 8820 | 249 |
| 1737135000 | 8920 | 69 | 0.78 | 8920 | 8920 | 8901 | 760 |
| 1737048600 | 8851 | -37.5 | -0.42 | 8875 | 8901 | 8851 | 942 |
| 1736962200 | 8888.5 | 26 | 0.29 | 8761 | 8888.5 | 8761 | 7310 |
| 1736875800 | 8862.5 | -26.5 | -0.30 | 8851 | 8875 | 8850 | 5020 |
| 1736789400 | 8889 | 129 | 1.47 | 8822 | 8959 | 8822 | 6810 |
| 1736530200 | 8760 | 137 | 1.59 | 8679 | 8773 | 8679 | 6281 |
| 1736443800 | 8623 | 90 | 1.05 | 8607 | 8623 | 8569 | 1002 |
| 1736357400 | 8533 | 59 | 0.70 | 8480 | 8576 | 8480 | 8553 |
| 1736271000 | 8474 | 38.5 | 0.46 | 8392 | 8474 | 8365 | 784 |
| 1736184600 | 8435.5 | -24.5 | -0.29 | 8447 | 8467 | 8429 | 451 |
| 1735925400 | 8460 | -82.5 | -0.97 | 8482 | 8482 | 8456 | 366 |
| 1735839000 | 8542.5 | 200 | 2.40 | 8454 | 8542.5 | 8441 | 985 |
| 1735666200 | 8342.5 | 0 | 0.00 | 8342.5 | 8342.5 | 8342.5 | 30 |
| 1735579800 | 8342.5 | 78.5 | 0.95 | 8342.5 | 8342.5 | 8342.5 | 2 |
| 1735320600 | 8264 | -28 | -0.34 | 8231 | 8278 | 8231 | 1133 |
| 1735061400 | 8292 | 42 | 0.51 | 8277 | 8307 | 8277 | 518 |
| 1734975000 | 8250 | 28 | 0.34 | 8281 | 8286 | 8250 | 2165 |
| 1734715800 | 8222 | 34 | 0.42 | 8231 | 8241 | 8222 | 596 |
| 1734629400 | 8188 | -13 | -0.16 | 8159 | 8237 | 8159 | 272 |
| 1734543000 | 8201 | 50 | 0.61 | 8175 | 8218 | 8175 | 680 |
| 1734456600 | 8151 | -117.5 | -1.42 | 8212 | 8232 | 8151 | 1067 |
| 1734370200 | 8268.5 | -54.5 | -0.65 | 8308 | 8329 | 8268.5 | 4657 |
| 1734111000 | 8323 | 74.5 | 0.90 | 8348 | 8348 | 8322 | 2646 |
| 1734024600 | 8248.5 | -21 | -0.25 | 8277 | 8295 | 8248.5 | 1708 |
| 1733938200 | 8269.5 | 36.5 | 0.44 | 8230 | 8277 | 8228 | 2584 |
| 1733851800 | 8233 | 39.5 | 0.48 | 8198 | 8250 | 8195 | 6552 |
| 1733765400 | 8193.5 | 31.5 | 0.39 | 8197 | 8236 | 8193 | 472 |
| 1733506200 | 8162 | -7 | -0.09 | 8201 | 8201 | 8139 | 891 |
| 1733419800 | 8169 | -34 | -0.41 | 8239 | 8239 | 8169 | 4299 |
| 1733333400 | 8203 | -52 | -0.63 | 8227 | 8253 | 8203 | 2411 |
| 1733247000 | 8255 | 76 | 0.93 | 8213 | 8257 | 8203 | 2300 |
| 1733160600 | 8179 | -24 | -0.29 | 8163 | 8193 | 8161 | 513 |
| 1732901400 | 8203 | 17.5 | 0.21 | 8204 | 8224 | 8190 | 2547 |
| 1732815000 | 8185.5 | -36 | -0.44 | 8201 | 8233 | 8185.5 | 3082 |
| 1732728600 | 8221.5 | -99.5 | -1.20 | 8294 | 8299 | 8213 | 1166 |
| 1732642200 | 8321 | 32 | 0.39 | 8280 | 8333 | 8266 | 1864 |
| 1732555800 | 8289 | -85 | -1.02 | 8341 | 8364 | 8289 | 2537 |
| 1732296600 | 8374 | 91.5 | 1.10 | 8347 | 8374 | 8324 | 604 |
| 1732210200 | 8282.5 | 19 | 0.23 | 8267 | 8288 | 8267 | 471 |
| 1732123800 | 8263.5 | 28.5 | 0.35 | 8250 | 8263.5 | 8234 | 657 |
| 1732037400 | 8235 | 33.5 | 0.41 | 8209 | 8240 | 8209 | 1226 |
| 1731951000 | 8201.5 | 40 | 0.49 | 8130 | 8204 | 8130 | 2106 |
| 1731691800 | 8161.5 | 69.5 | 0.86 | 8161.5 | 8161.5 | 8161.5 | 203 |
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
