Premium
Amdi Us 7-10 (US71)
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 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 83.415 | 0.14 | 0.16 | 83.75 | 83.75 | 83.415 | 4 |
| 1738085400 | 83.28 | -0.19 | -0.22 | 83.32 | 83.32 | 83.28 | 30 |
| 1737999000 | 83.465 | 0.5 | 0.60 | 83.39 | 83.51 | 83.39 | 1334 |
| 1737739800 | 82.965 | 0.09 | 0.10 | 83.06 | 83.06 | 82.965 | 152 |
| 1737653400 | 82.88 | -0.11 | -0.13 | 83.18 | 83.18 | 82.88 | 47 |
| 1737567000 | 82.99 | -0.19 | -0.23 | 83.24 | 83.25 | 82.99 | 3633 |
| 1737480600 | 83.18 | 0.12 | 0.14 | 83.2 | 83.2 | 83.18 | 280794 |
| 1737394200 | 83.06 | 0.16 | 0.19 | 82.68 | 83.06 | 82.68 | 2993 |
| 1737135000 | 82.905 | 0.02 | 0.02 | 83 | 83.2 | 82.87 | 567 |
| 1737048600 | 82.89 | 0.42 | 0.51 | 82.62 | 82.89 | 82.62 | 340 |
| 1736962200 | 82.47 | 0.69 | 0.84 | 81.79 | 82.61 | 81.79 | 929 |
| 1736875800 | 81.78 | 0.08 | 0.10 | 81.78 | 81.78 | 81.78 | 0 |
| 1736789400 | 81.7 | -0.3 | -0.37 | 81.62 | 81.81 | 81.62 | 647 |
| 1736530200 | 82 | -0.59 | -0.71 | 82.56 | 82.56 | 81.76 | 2655 |
| 1736443800 | 82.59 | 0.2 | 0.24 | 82.52 | 82.62 | 82.52 | 715 |
| 1736357400 | 82.395 | 0.14 | 0.18 | 82.43 | 82.43 | 82.23 | 256 |
| 1736271000 | 82.25 | -0.49 | -0.59 | 82.64 | 82.73 | 82.25 | 2022 |
| 1736184600 | 82.735 | -0.24 | -0.29 | 82.88 | 82.88 | 82.61 | 244 |
| 1735925400 | 82.975 | -0.05 | -0.05 | 83.21 | 83.21 | 82.975 | 1293 |
| 1735839000 | 83.02 | -0.52 | -0.62 | 83.27 | 83.27 | 83.02 | 389 |
| 1735666200 | 83.54 | 0.48 | 0.58 | 83.54 | 83.54 | 83.54 | 13 |
| 1735579800 | 83.055 | 0.22 | 0.26 | 82.89 | 83.055 | 82.69 | 3082 |
| 1735320600 | 82.84 | -0.06 | -0.07 | 82.87 | 82.87 | 82.5 | 578 |
| 1735061400 | 82.9 | 0 | 0.00 | 82.9 | 82.9 | 82.9 | 0 |
| 1734975000 | 82.9 | -0.26 | -0.31 | 82.92 | 82.92 | 82.9 | 128 |
| 1734715800 | 83.16 | 0.21 | 0.25 | 83.14 | 83.16 | 83.08 | 797 |
| 1734629400 | 82.95 | -0.87 | -1.03 | 82.95 | 83.11 | 82.95 | 965 |
| 1734543000 | 83.815 | 0 | 0.00 | 83.73 | 83.815 | 83.73 | 199 |
| 1734456600 | 83.815 | 0.13 | 0.16 | 83.48 | 83.815 | 83.48 | 32314 |
| 1734370200 | 83.685 | -0.27 | -0.32 | 83.73 | 83.88 | 83.65 | 255 |
| 1734111000 | 83.95 | -0.34 | -0.40 | 84.08 | 84.27 | 83.95 | 292 |
| 1734024600 | 84.29 | -0.31 | -0.37 | 84.14 | 84.49 | 84.14 | 1097 |
| 1733938200 | 84.6 | -0.05 | -0.06 | 84.76 | 84.77 | 84.6 | 140 |
| 1733851800 | 84.65 | -2.79 | -3.19 | 84.72 | 84.72 | 84.65 | 159 |
| 1733765400 | 87.44 | -0.02 | -0.02 | 87.46 | 87.46 | 87.44 | 355 |
| 1733506200 | 87.455 | 0.23 | 0.27 | 87.52 | 87.52 | 87.455 | 140 |
| 1733419800 | 87.22 | 0.02 | 0.02 | 87.18 | 87.22 | 87.06 | 690 |
| 1733333400 | 87.205 | 0.15 | 0.17 | 86.9 | 87.205 | 86.9 | 28 |
| 1733247000 | 87.055 | -0.2 | -0.22 | 87.09 | 87.35 | 87.055 | 7861 |
| 1733160600 | 87.25 | 0.05 | 0.06 | 87.32 | 87.32 | 87.09 | 1050 |
| 1732901400 | 87.2 | 0.28 | 0.32 | 87.47 | 87.47 | 87.09 | 535944 |
| 1732815000 | 86.92 | 0.09 | 0.11 | 86.85 | 86.92 | 86.77 | 690 |
| 1732728600 | 86.825 | 0.47 | 0.54 | 86.76 | 86.88 | 86.76 | 472271 |
| 1732642200 | 86.36 | -0.19 | -0.22 | 86.45 | 86.65 | 86.36 | 567 |
| 1732555800 | 86.55 | 0.73 | 0.85 | 86.55 | 86.55 | 86.55 | 272 |
| 1732296600 | 85.82 | -0.05 | -0.06 | 85.95 | 85.95 | 85.82 | 135 |
| 1732210200 | 85.87 | -0.08 | -0.09 | 85.89 | 85.96 | 85.87 | 1824 |
| 1732123800 | 85.95 | 0.03 | 0.03 | 85.57 | 85.95 | 85.57 | 325 |
| 1732037400 | 85.925 | 0.41 | 0.47 | 85.97 | 85.98 | 85.925 | 12 |
| 1731951000 | 85.52 | 0.2 | 0.23 | 85.56 | 85.56 | 85.47 | 213 |
| 1731691800 | 85.32 | -0.33 | -0.39 | 85.47 | 85.64 | 85.32 | 2173 |
| 1731605400 | 85.65 | 0 | 0.00 | 85.53 | 85.75 | 85.46 | 465722 |
| 1731519000 | 85.65 | -0.08 | -0.09 | 85.38 | 85.84 | 85.38 | 1248 |
| 1731432600 | 85.725 | -0.34 | -0.39 | 85.87 | 85.87 | 85.725 | 25 |
| 1731346200 | 86.06 | -0.3 | -0.35 | 86.04 | 86.06 | 85.98 | 1139 |
| 1731087000 | 86.36 | 0.37 | 0.43 | 86.12 | 86.36 | 86.07 | 16243 |
| 1731000600 | 85.99 | 0.61 | 0.71 | 85.69 | 85.99 | 85.64 | 6689 |
| 1730914200 | 85.38 | -0.63 | -0.73 | 85.53 | 85.53 | 85.35 | 1267 |
| 1730827800 | 86.01 | -0.26 | -0.30 | 86.01 | 86.23 | 86.01 | 2 |
| 1730741400 | 86.27 | 0.15 | 0.17 | 86.42 | 86.42 | 86.27 | 20 |
| 1730482200 | 86.12 | -0.26 | -0.30 | 86.38 | 86.56 | 86.12 | 617 |
| 1730395800 | 86.38 | -0.37 | -0.43 | 86.45 | 86.48 | 86.09 | 118002 |
| 1730309400 | 86.75 | 0.57 | 0.66 | 86.68 | 86.75 | 86.68 | 756 |
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
