Premium
Is S&p Paris D (UPAD)
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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7.443 | 0.06 | 0.81 | 7.402 | 7.4485 | 7.398 | 114614 |
| 1737048600 | 7.383 | 0.03 | 0.37 | 7.383 | 7.383 | 7.383 | 36230 |
| 1736962200 | 7.3555 | 0.13 | 1.73 | 7.3555 | 7.3555 | 7.3555 | 0 |
| 1736875800 | 7.2305 | 0.05 | 0.68 | 7.274 | 7.3115 | 7.224 | 2958 |
| 1736789400 | 7.182 | -0.05 | -0.71 | 7.171 | 7.213 | 7.158 | 17960 |
| 1736530200 | 7.233 | -0.12 | -1.66 | 7.355 | 7.378 | 7.223 | 46245 |
| 1736443800 | 7.355 | 0 | 0.00 | 7.355 | 7.355 | 7.355 | 5050 |
| 1736357400 | 7.355 | -0.06 | -0.77 | 7.36 | 7.3835 | 7.3185 | 14005 |
| 1736271000 | 7.412 | -0.09 | -1.17 | 7.435 | 7.437 | 7.3785 | 9887 |
| 1736184600 | 7.5 | 0.13 | 1.76 | 7.426 | 7.504 | 7.4175 | 5833 |
| 1735925400 | 7.37 | 0.04 | 0.48 | 7.347 | 7.375 | 7.3285 | 27834 |
| 1735839000 | 7.3345 | -0.02 | -0.33 | 7.392 | 7.402 | 7.3065 | 37976 |
| 1735666200 | 7.3585 | 0 | 0.00 | 7.3585 | 7.3585 | 7.3585 | 0 |
| 1735579800 | 7.3585 | -0.08 | -1.05 | 7.429 | 7.429 | 7.3115 | 62352 |
| 1735320600 | 7.4365 | 0.04 | 0.51 | 7.4365 | 7.4365 | 7.4365 | 4 |
| 1735061400 | 7.399 | 0 | 0.00 | 7.399 | 7.399 | 7.399 | 0 |
| 1734975000 | 7.399 | -0.02 | -0.24 | 7.432 | 7.45 | 7.3615 | 59660 |
| 1734715800 | 7.4165 | 0.03 | 0.45 | 7.25 | 7.4195 | 7.2315 | 60223 |
| 1734629400 | 7.383 | -0.19 | -2.48 | 7.363 | 7.403 | 7.3415 | 45885 |
| 1734543000 | 7.5705 | 0.03 | 0.38 | 7.577 | 7.577 | 7.554 | 27900 |
| 1734456600 | 7.5415 | -0.01 | -0.17 | 7.539 | 7.553 | 7.5365 | 5121 |
| 1734370200 | 7.5545 | 0.03 | 0.45 | 7.534 | 7.564 | 7.5205 | 23224 |
| 1734111000 | 7.5205 | -0.08 | -1.00 | 7.556 | 7.585 | 7.5095 | 11679 |
| 1734024600 | 7.5965 | 0 | 0.01 | 7.59 | 7.602 | 7.568 | 5902 |
| 1733938200 | 7.596 | 0.05 | 0.70 | 7.536 | 7.5965 | 7.527 | 11999 |
| 1733851800 | 7.543 | 0 | 0.03 | 7.532 | 7.567 | 7.523 | 3205 |
| 1733765400 | 7.541 | -0.03 | -0.38 | 7.539 | 7.5415 | 7.5345 | 2780 |
| 1733506200 | 7.57 | 0.01 | 0.13 | 7.55 | 7.591 | 7.5375 | 5958 |
| 1733419800 | 7.5605 | 0.02 | 0.23 | 7.568 | 7.586 | 7.549 | 980 |
| 1733333400 | 7.543 | 0.04 | 0.58 | 7.53 | 7.546 | 7.5165 | 11846 |
| 1733247000 | 7.4995 | 0.01 | 0.11 | 7.502 | 7.5155 | 7.477 | 168 |
| 1733160600 | 7.4915 | 0.02 | 0.30 | 7.4915 | 7.4915 | 7.4915 | 0 |
| 1732901400 | 7.469 | 0.02 | 0.32 | 7.457 | 7.471 | 7.457 | 7066 |
| 1732815000 | 7.445 | 0.02 | 0.31 | 7.448 | 7.4515 | 7.4325 | 56 |
| 1732728600 | 7.422 | -0.01 | -0.17 | 7.455 | 7.455 | 7.414 | 7022 |
| 1732642200 | 7.435 | 0.02 | 0.22 | 7.432 | 7.4455 | 7.4145 | 74907 |
| 1732555800 | 7.419 | 0.05 | 0.75 | 7.418 | 7.449 | 7.4035 | 16000 |
| 1732296600 | 7.364 | 0.02 | 0.31 | 7.336 | 7.393 | 7.3245 | 2936 |
| 1732210200 | 7.341 | 0.06 | 0.87 | 7.302 | 7.3865 | 7.2735 | 6093 |
| 1732123800 | 7.278 | -0.04 | -0.51 | 7.279 | 7.3 | 7.272 | 224 |
| 1732037400 | 7.315 | 0.01 | 0.08 | 7.291 | 7.317 | 7.2215 | 702 |
| 1731951000 | 7.3095 | 0.01 | 0.21 | 7.3095 | 7.3095 | 7.3095 | 0 |
| 1731691800 | 7.2945 | -0.13 | -1.73 | 7.285 | 7.2995 | 7.276 | 3555 |
| 1731605400 | 7.423 | -0.02 | -0.27 | 7.423 | 7.423 | 7.423 | 2059 |
| 1731519000 | 7.443 | -0.01 | -0.08 | 7.43 | 7.4655 | 7.403 | 3530 |
| 1731432600 | 7.449 | -0.02 | -0.20 | 7.431 | 7.4685 | 7.4285 | 6798 |
| 1731346200 | 7.464 | 0.01 | 0.13 | 7.472 | 7.48 | 7.451 | 32706 |
| 1731087000 | 7.454 | 0.04 | 0.53 | 7.454 | 7.454 | 7.454 | 463 |
| 1731000600 | 7.4145 | 0.1 | 1.30 | 7.375 | 7.418 | 7.3675 | 11929 |
| 1730914200 | 7.319 | 0.15 | 2.11 | 7.319 | 7.319 | 7.319 | 0 |
| 1730827800 | 7.1675 | 0.04 | 0.59 | 7.1675 | 7.1675 | 7.1675 | 219 |
| 1730741400 | 7.1255 | -0.02 | -0.31 | 7.135 | 7.145 | 7.101 | 88 |
| 1730482200 | 7.1475 | 0.03 | 0.37 | 7.153 | 7.173 | 7.138 | 6280 |
| 1730395800 | 7.1215 | -0.16 | -2.24 | 7.199 | 7.209 | 7.106 | 7221 |
| 1730309400 | 7.285 | 0.03 | 0.35 | 7.266 | 7.2935 | 7.2385 | 61400 |
| 1730223000 | 7.2595 | 0.01 | 0.12 | 7.239 | 7.2645 | 7.21 | 63842 |
| 1730136600 | 7.2505 | -0.01 | -0.10 | 7.291 | 7.291 | 7.241 | 26959 |
| 1729873800 | 7.258 | 0.06 | 0.78 | 7.273 | 7.282 | 7.253 | 365 |
| 1729787400 | 7.2015 | 0.01 | 0.11 | 7.219 | 7.2275 | 7.1945 | 7373 |
| 1729701000 | 7.1935 | -0.04 | -0.59 | 7.248 | 7.256 | 7.1925 | 146 |
| 1729614600 | 7.2365 | 0.02 | 0.28 | 7.22 | 7.2465 | 7.2035 | 10582 |
| 1729528200 | 7.216 | -0.04 | -0.55 | 7.258 | 7.2695 | 7.2115 | 5281 |
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
