Premium
Schroders (PYXB)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.112 | -2.41796205566 | 4.6319999 | 4.69 | 4.5279999 | 761 | 4.56971748 | DE |
| 4 | 0.2879999 | 6.80529064272 | 4.232 | 4.732 | 4.134 | 1232 | 4.53945974 | DE |
| 12 | 0.7539999 | 20.0212400425 | 3.766 | 4.732 | 3.65 | 1174 | 4.10316035 | DE |
| 26 | 0.4159999 | 10.1364498051 | 4.104 | 4.732 | 3.65 | 1526 | 4.04209092 | DE |
| 52 | -0.1020001 | -2.20683903072 | 4.622 | 4.8 | 3.65 | 1372 | 4.18917345 | DE |
| 156 | -0.3800001 | -7.75510408163 | 4.9 | 5.218 | 3.65 | 1276 | 4.32587359 | DE |
| 260 | -0.3800001 | -7.75510408163 | 4.9 | 5.218 | 3.65 | 1276 | 4.32587359 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.546 | 0 | 0.00 | 4.546 | 4.546 | 4.546 | 0 |
| 1740691620 | 4.546 | 0 | 0.00 | 4.546 | 4.546 | 4.546 | 0 |
| 1740605220 | 4.546 | -0.05 | -1.13 | 4.5279999 | 4.546 | 4.5279999 | 2300 |
| 1740518820 | 4.598 | -0.09 | -1.96 | 4.598 | 4.598 | 4.598 | 205 |
| 1740432420 | 4.69 | 0.03 | 0.64 | 4.69 | 4.69 | 4.69 | 3 |
| 1740173220 | 4.66 | -0.04 | -0.85 | 4.6319999 | 4.6639999 | 4.6319999 | 536 |
| 1740086820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1740000420 | 4.7 | 0.03 | 0.56 | 4.732 | 4.732 | 4.7 | 200 |
| 1739914020 | 4.674 | 0.05 | 1.17 | 4.6479999 | 4.674 | 4.598 | 4012 |
| 1739827620 | 4.62 | 0.1 | 2.12 | 4.5039999 | 4.62 | 4.5039999 | 4112 |
| 1739568420 | 4.524 | -0.15 | -3.13 | 4.524 | 4.524 | 4.524 | 1000 |
| 1739482020 | 4.67 | -0.01 | -0.13 | 4.67 | 4.67 | 4.67 | 1000 |
| 1739395620 | 4.676 | 0.09 | 1.96 | 4.636 | 4.676 | 4.636 | 1248 |
| 1739309220 | 4.586 | 0.15 | 3.38 | 4.566 | 4.586 | 4.566 | 730 |
| 1739222820 | 4.436 | -0.07 | -1.60 | 4.482 | 4.482 | 4.436 | 118 |
| 1738963620 | 4.508 | 0 | 0.00 | 4.508 | 4.508 | 4.508 | 0 |
| 1738877220 | 4.508 | 0.29 | 6.98 | 4.508 | 4.508 | 4.508 | 100 |
| 1738790820 | 4.214 | 0 | 0.00 | 4.214 | 4.214 | 4.214 | 0 |
| 1738704420 | 4.214 | -0.01 | -0.28 | 4.214 | 4.214 | 4.214 | 1 |
| 1738618020 | 4.226 | -0.01 | -0.14 | 4.134 | 4.242 | 4.134 | 4139 |
| 1738358820 | 4.232 | 0.1 | 2.37 | 4.232 | 4.232 | 4.232 | 5 |
| 1738272420 | 4.134 | 0 | 0.00 | 4.134 | 4.134 | 4.134 | 0 |
| 1738186020 | 4.134 | 0 | 0.00 | 4.134 | 4.134 | 4.134 | 0 |
| 1738099620 | 4.134 | 0.04 | 1.03 | 4.134 | 4.134 | 4.134 | 780 |
| 1738013220 | 4.0919999 | 0.1 | 2.56 | 4 | 4.0919999 | 4 | 422 |
| 1737754020 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737667620 | 3.99 | 0.05 | 1.37 | 3.99 | 3.99 | 3.99 | 3 |
| 1737581220 | 3.936 | 0.05 | 1.39 | 3.9 | 3.998 | 3.9 | 2477 |
| 1737494820 | 3.882 | 0 | 0.00 | 3.898 | 3.9 | 3.856 | 2199 |
| 1737408420 | 3.882 | 0.08 | 2.05 | 3.882 | 3.882 | 3.882 | 400 |
| 1737149220 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1737062820 | 3.804 | 0.03 | 0.79 | 3.774 | 3.842 | 3.762 | 1807 |
| 1736976420 | 3.774 | 0.05 | 1.23 | 3.774 | 3.774 | 3.774 | 31 |
| 1736890020 | 3.728 | 0.08 | 2.08 | 3.726 | 3.728 | 3.726 | 2564 |
| 1736803620 | 3.652 | 0 | 0.00 | 3.652 | 3.652 | 3.652 | 0 |
| 1736544420 | 3.652 | -0.25 | -6.45 | 3.792 | 3.792 | 3.65 | 6891 |
| 1736458020 | 3.904 | 0 | 0.00 | 3.904 | 3.904 | 3.904 | 0 |
| 1736371620 | 3.904 | -0.04 | -1.11 | 3.904 | 3.904 | 3.904 | 20 |
| 1736285220 | 3.948 | 0 | 0.00 | 3.948 | 3.948 | 3.948 | 0 |
| 1736198820 | 3.948 | 0.06 | 1.54 | 3.948 | 3.948 | 3.948 | 6 |
| 1735939620 | 3.888 | -0.02 | -0.41 | 3.888 | 3.888 | 3.888 | 200 |
| 1735853220 | 3.904 | 0.06 | 1.51 | 3.948 | 3.948 | 3.904 | 60 |
| 1735594020 | 3.846 | 0.06 | 1.69 | 3.846 | 3.846 | 3.846 | 130 |
| 1735334820 | 3.782 | 0.08 | 2.22 | 3.762 | 3.81 | 3.762 | 422 |
| 1734989220 | 3.7 | -0.13 | -3.50 | 3.782 | 3.782 | 3.7 | 500 |
| 1734730020 | 3.834 | 0.09 | 2.40 | 3.8 | 3.834 | 3.79 | 2513 |
| 1734643620 | 3.744 | -0.07 | -1.94 | 3.744 | 3.744 | 3.744 | 330 |
| 1734557220 | 3.818 | 0 | 0.00 | 3.818 | 3.818 | 3.818 | 0 |
| 1734470820 | 3.818 | -0.06 | -1.60 | 3.818 | 3.818 | 3.818 | 88 |
| 1734384420 | 3.88 | -0 | -0.10 | 3.88 | 3.88 | 3.88 | 200 |
| 1734125220 | 3.884 | 0.01 | 0.36 | 3.848 | 3.9 | 3.848 | 2150 |
| 1734038820 | 3.87 | -0.04 | -0.97 | 3.87 | 3.87 | 3.87 | 41 |
| 1733952420 | 3.908 | 0.04 | 0.98 | 3.89 | 3.908 | 3.794 | 1966 |
| 1733866020 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1733779620 | 3.87 | 0.1 | 2.76 | 3.836 | 3.88 | 3.836 | 2914 |
| 1733520420 | 3.766 | -0 | -0.11 | 3.766 | 3.766 | 3.766 | 500 |
| 1733434020 | 3.77 | -0.01 | -0.26 | 3.8 | 3.8 | 3.77 | 2150 |
| 1733347620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1733261220 | 3.78 | -0.07 | -1.82 | 3.78 | 3.78 | 3.78 | 30 |
| 1733174820 | 3.85 | -0.02 | -0.47 | 3.882 | 3.882 | 3.85 | 1853 |
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
