Premium
Inv Us Con Stap (XLPP)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 53420 | 220 | 0.41 | 52840 | 53520 | 52405 | 147 |
| 1744821000 | 53200 | -210 | -0.39 | 52800 | 53375 | 52800 | 37 |
| 1744734600 | 53410 | -165 | -0.31 | 53410 | 53410 | 53410 | 45 |
| 1744648200 | 53575 | 875 | 1.66 | 53575 | 53575 | 53575 | 4 |
| 1744389000 | 52700 | -367 | -0.69 | 52700 | 52700 | 52700 | 12 |
| 1744302600 | 53067 | 1 | 2.49 | 53905 | 53905 | 52737.5 | 28 |
| 1744216200 | 51778 | -1 | -2.08 | 51778 | 51778 | 51778 | 7 |
| 1744129800 | 52877 | 720 | 1.38 | 52877 | 52877 | 52877 | 102 |
| 1744043400 | 52157 | -1 | -2.62 | 52157 | 52157 | 52157 | 159 |
| 1743784200 | 53560.5 | -738.5 | -1.36 | 54000 | 54509 | 53511.5 | 135 |
| 1743697800 | 54299 | -88 | -0.16 | 54115 | 54432 | 53522 | 9 |
| 1743611400 | 54387 | -79 | -0.15 | 54454 | 54469.5 | 54308 | 31 |
| 1743525000 | 54466 | 265 | 0.49 | 54550 | 54797.5 | 54310 | 13 |
| 1743438600 | 54201 | 708 | 1.32 | 53934 | 54408 | 53880.5 | 66 |
| 1743183000 | 53493 | -8 | -0.01 | 53493 | 53493 | 53493 | 208 |
| 1743096600 | 53501 | 434.5 | 0.82 | 53241 | 53751.5 | 51806.5 | 222 |
| 1743010200 | 53066.5 | 764.5 | 1.46 | 53103 | 53115.5 | 53015.5 | 146 |
| 1742923800 | 52302 | -578 | -1.09 | 52937 | 53017.5 | 52284.5 | 44 |
| 1742837400 | 52880 | 284.5 | 0.54 | 52880 | 52880 | 52880 | 0 |
| 1742578200 | 52595.5 | 122.5 | 0.23 | 52595.5 | 52595.5 | 52595.5 | 131 |
| 1742491800 | 52473 | -42 | -0.08 | 52500 | 52849.5 | 52462 | 54 |
| 1742405400 | 52515 | -275 | -0.52 | 52609 | 52641.5 | 52259 | 2308 |
| 1742319000 | 52790 | -293 | -0.55 | 53685 | 53685 | 52727 | 152 |
| 1742232600 | 53083 | 579 | 1.10 | 52412 | 53189 | 52241.5 | 394 |
| 1741973400 | 52504 | 101.5 | 0.19 | 52400 | 52627.5 | 52059 | 11 |
| 1741887000 | 52402.5 | -528.5 | -1.00 | 52402.5 | 52402.5 | 52402.5 | 249 |
| 1741800600 | 52931 | -1 | -1.89 | 54110 | 54134 | 52769.5 | 36 |
| 1741714200 | 53951.5 | -1 | -2.34 | 53951.5 | 53951.5 | 53951.5 | 72 |
| 1741627800 | 55241.5 | 85 | 0.15 | 55241.5 | 55241.5 | 55241.5 | 76 |
| 1741368600 | 55156.5 | -206 | -0.37 | 55156.5 | 55156.5 | 55156.5 | 219 |
| 1741282200 | 55362.5 | -2 | -0.00 | 55362.5 | 55362.5 | 55362.5 | 126 |
| 1741195800 | 55364.5 | -1 | -2.45 | 55629 | 55797.5 | 55107.5 | 156 |
| 1741109400 | 56757 | -248 | -0.44 | 57032 | 57401.5 | 56612 | 381 |
| 1741023000 | 57005 | 309 | 0.55 | 57005 | 57005 | 57005 | 212 |
| 1740763800 | 56696 | 94 | 0.17 | 56744 | 57269.5 | 56514 | 339 |
| 1740677400 | 56602 | 209 | 0.37 | 56227 | 56734 | 55892.5 | 112 |
| 1740591000 | 56393 | -924.5 | -1.61 | 56393 | 56393 | 56393 | 101 |
| 1740504600 | 57317.5 | 914.5 | 1.62 | 57144 | 57333 | 56990 | 68 |
| 1740418200 | 56403 | 454.5 | 0.81 | 56483 | 56688 | 55947.5 | 133 |
| 1740159000 | 55948.5 | 151.5 | 0.27 | 55948.5 | 55948.5 | 55948.5 | 40 |
| 1740072600 | 55797 | -566 | -1.00 | 56104 | 56104 | 55182.5 | 656 |
| 1739986200 | 56363 | 608 | 1.09 | 56363 | 56363 | 56363 | 14 |
| 1739899800 | 55755 | -402 | -0.72 | 56061 | 56245 | 55534 | 222 |
| 1739813400 | 56157 | -8 | -0.01 | 56157 | 56157 | 56157 | 23 |
| 1739554200 | 56165 | -448 | -0.79 | 56721 | 56795.5 | 56044 | 70 |
| 1739467800 | 56613 | -110.5 | -0.19 | 56613 | 56613 | 56613 | 2 |
| 1739381400 | 56723.5 | 406 | 0.72 | 56469 | 56832.5 | 56261 | 222 |
| 1739295000 | 56317.5 | 257 | 0.46 | 56317.5 | 56317.5 | 56317.5 | 0 |
| 1739208600 | 56060.5 | 224.5 | 0.40 | 56060.5 | 56060.5 | 56060.5 | 47 |
| 1738949400 | 55836 | 94.5 | 0.17 | 55892 | 55949.5 | 55735.5 | 175 |
| 1738863000 | 55741.5 | 940 | 1.72 | 55741.5 | 55741.5 | 55741.5 | 64 |
| 1738776600 | 54801.5 | 117 | 0.21 | 54801.5 | 54801.5 | 54801.5 | 0 |
| 1738690200 | 54684.5 | -505.5 | -0.92 | 55025 | 55322.5 | 54454 | 259 |
| 1738603800 | 55190 | 81 | 0.15 | 54951 | 55499 | 54607.5 | 137 |
| 1738344600 | 55109 | 200.5 | 0.37 | 55109 | 55109 | 55109 | 54 |
| 1738258200 | 54908.5 | 63.5 | 0.12 | 54908.5 | 54908.5 | 54908.5 | 59 |
| 1738171800 | 54845 | -95 | -0.17 | 54845 | 54845 | 54845 | 3 |
| 1738085400 | 54940 | 450 | 0.83 | 55288 | 55374.5 | 54876.5 | 300 |
| 1737999000 | 54490 | 959 | 1.79 | 54490 | 54490 | 54490 | 1 |
| 1737739800 | 53531 | -144 | -0.27 | 53531 | 53531 | 53531 | 0 |
| 1737653400 | 53675 | -330 | -0.61 | 53675 | 53675 | 53675 | 5 |
| 1737567000 | 54005 | -177.5 | -0.33 | 54005 | 54005 | 54005 | 1 |
| 1737480600 | 54182.5 | 275.5 | 0.51 | 54119 | 54404 | 53934.5 | 43 |
| 1737394200 | 53907 | -342 | -0.63 | 54315 | 54450.5 | 53738 | 117 |
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
