Premium
Cape Us-usd (UCAP)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1562.785 | -6.85 | -0.44 | 1580.1099 | 1580.1099 | 1559.73 | 525 |
| 1740677400 | 1569.63 | -3.11 | -0.20 | 1570 | 1573.44 | 1563.39 | 427 |
| 1740591000 | 1572.74 | 8.74 | 0.56 | 1575.1199 | 1576.55 | 1570.39 | 468 |
| 1740504600 | 1564 | -8.13 | -0.52 | 1565.85 | 1576.02 | 1564 | 1074 |
| 1740418200 | 1572.13 | -1.7 | -0.11 | 1588.67 | 1588.67 | 1565.66 | 3982 |
| 1740159000 | 1573.83 | 1.98 | 0.13 | 1579.71 | 1581.52 | 1573.51 | 7135 |
| 1740072600 | 1571.85 | -9.87 | -0.62 | 1586.91 | 1586.91 | 1570.67 | 222 |
| 1739986200 | 1581.72 | -0.01 | -0.00 | 1588.59 | 1589.25 | 1579.7 | 326 |
| 1739899800 | 1581.73 | -2.15 | -0.14 | 1586.99 | 1586.99 | 1577.68 | 696 |
| 1739813400 | 1583.875 | -0.86 | -0.05 | 1580.81 | 1587 | 1580.81 | 240 |
| 1739554200 | 1584.7349 | 11.25 | 0.71 | 1586.53 | 1588.02 | 1582.27 | 272 |
| 1739467800 | 1573.4849 | 16.56 | 1.06 | 1567.74 | 1575.05 | 1563.59 | 461 |
| 1739381400 | 1556.925 | -6.32 | -0.40 | 1579.07 | 1579.07 | 1556.19 | 1112 |
| 1739295000 | 1563.2449 | 6.16 | 0.40 | 1567.32 | 1567.32 | 1557.99 | 639 |
| 1739208600 | 1557.085 | -3.58 | -0.23 | 1555.59 | 1568.5 | 1555.59 | 987 |
| 1738949400 | 1560.665 | -4.85 | -0.31 | 1573.23 | 1573.23 | 1560.665 | 662 |
| 1738863000 | 1565.515 | 13.12 | 0.84 | 1585.32 | 1585.32 | 1561.94 | 684 |
| 1738776600 | 1552.4 | -3.31 | -0.21 | 1541.8 | 1554.94 | 1541.8 | 635 |
| 1738690200 | 1555.71 | -4.76 | -0.31 | 1552.6 | 1555.95 | 1550.6 | 1006 |
| 1738603800 | 1560.47 | -3.7 | -0.24 | 1554.8599 | 1560.47 | 1531.2 | 663 |
| 1738344600 | 1564.17 | 7.04 | 0.45 | 1562.04 | 1566.02 | 1557.82 | 1306 |
| 1738258200 | 1557.135 | 6.15 | 0.40 | 1554.93 | 1561.016 | 1551.59 | 922 |
| 1738171800 | 1550.98 | 1.59 | 0.10 | 1545.45 | 1551.32 | 1543.99 | 104 |
| 1738085400 | 1549.39 | 3.92 | 0.25 | 1554.77 | 1556.15 | 1549.39 | 623 |
| 1737999000 | 1545.47 | 16.66 | 1.09 | 1501.56 | 1545.47 | 1501.56 | 984 |
| 1737739800 | 1528.815 | 10.85 | 0.71 | 1522.33 | 1528.815 | 1519.46 | 459 |
| 1737653400 | 1517.965 | 1.6 | 0.11 | 1511.8699 | 1517.965 | 1511.8699 | 1066 |
| 1737567000 | 1516.3699 | 2.03 | 0.13 | 1516.59 | 1520.66 | 1513.79 | 1123 |
| 1737480600 | 1514.34 | 9.42 | 0.63 | 1504.55 | 1516.48 | 1504 | 3329 |
| 1737394200 | 1504.92 | 1.86 | 0.12 | 1501.58 | 1507.4 | 1498.38 | 246 |
| 1737135000 | 1503.06 | 10.26 | 0.69 | 1496.32 | 1503.06 | 1496.32 | 899 |
| 1737048600 | 1492.8 | 6.51 | 0.44 | 1496.07 | 1496.26 | 1486.19 | 526 |
| 1736962200 | 1486.29 | 15.39 | 1.05 | 1473.65 | 1496.43 | 1473.65 | 359 |
| 1736875800 | 1470.905 | 5.04 | 0.34 | 1483.99 | 1483.99 | 1470.76 | 443 |
| 1736789400 | 1465.8699 | -4.15 | -0.28 | 1483.84 | 1483.84 | 1459.96 | 987 |
| 1736530200 | 1470.02 | -18.52 | -1.24 | 1489.23 | 1490.96 | 1469.18 | 379 |
| 1736443800 | 1488.535 | 3.24 | 0.22 | 1476.84 | 1491.24 | 1476.84 | 229 |
| 1736357400 | 1485.3 | -9.62 | -0.64 | 1489.7 | 1494.35 | 1479.33 | 499 |
| 1736271000 | 1494.92 | -8.16 | -0.54 | 1490.24 | 1500 | 1490.24 | 894 |
| 1736184600 | 1503.08 | 13.41 | 0.90 | 1496.18 | 1503.08 | 1494.47 | 614 |
| 1735925400 | 1489.67 | -1.34 | -0.09 | 1489.08 | 1491.58 | 1483.99 | 130 |
| 1735839000 | 1491.005 | -6.9 | -0.46 | 1506.21 | 1506.21 | 1487.67 | 968 |
| 1735666200 | 1497.9 | 3.12 | 0.21 | 1499.38 | 1502.21 | 1494.92 | 164 |
| 1735579800 | 1494.78 | -18.38 | -1.21 | 1530.55 | 1530.55 | 1494.78 | 2545 |
| 1735320600 | 1513.16 | 3.05 | 0.20 | 1519.8599 | 1524.07 | 1512.17 | 758 |
| 1735061400 | 1510.1099 | 7.76 | 0.52 | 1506.14 | 1513.49 | 1506.14 | 60 |
| 1734975000 | 1502.35 | -17 | -1.12 | 1515.88 | 1516.72 | 1497.35 | 1816 |
| 1734715800 | 1519.35 | 5.7 | 0.38 | 1520.65 | 1520.65 | 1483.04 | 4311 |
| 1734629400 | 1513.65 | -42.05 | -2.70 | 1510.71 | 1521.75 | 1510.5 | 1043 |
| 1734543000 | 1555.7 | 0.46 | 0.03 | 1554.91 | 1558 | 1551.5 | 622 |
| 1734456600 | 1555.24 | -11.25 | -0.72 | 1561.82 | 1567.4 | 1555.24 | 1135 |
| 1734370200 | 1566.49 | 6.3 | 0.40 | 1582.42 | 1582.42 | 1558.83 | 5135 |
| 1734111000 | 1560.195 | -13.46 | -0.86 | 1566.75 | 1569.28 | 1556.81 | 266 |
| 1734024600 | 1573.65 | 1 | 0.06 | 1569.44 | 1573.65 | 1568.94 | 801 |
| 1733938200 | 1572.65 | 7.37 | 0.47 | 1570.42 | 1572.65 | 1561.81 | 812 |
| 1733851800 | 1565.28 | 6.35 | 0.41 | 1559.04 | 1578.91 | 1555.2 | 340 |
| 1733765400 | 1558.93 | -9.01 | -0.57 | 1570.4 | 1575.89 | 1558.93 | 6003 |
| 1733506200 | 1567.94 | 10.17 | 0.65 | 1557.8 | 1567.94 | 1557.8 | 633 |
| 1733419800 | 1557.775 | -0.11 | -0.01 | 1563.32 | 1563.32 | 1557.56 | 517 |
| 1733333400 | 1557.88 | -0.3 | -0.02 | 1560.6 | 1563.1199 | 1555.29 | 1069 |
| 1733247000 | 1558.18 | 2.34 | 0.15 | 1559.71 | 1561.76 | 1555.98 | 4169 |
| 1733160600 | 1555.84 | 15.84 | 1.03 | 1563.18 | 1563.18 | 1552.4 | 1451 |
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
