Premium
London Stock Exchange Ltd (PK) (LDNXF)
USOTC
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 | 0.796 | 0.58441749141 | 136.204 | 137.18314 | 134.237 | 2175 | 136.90841826 | CS |
| 4 | -1.0225 | -0.740821242913 | 138.0225 | 141.86 | 129.877 | 3304 | 136.65433043 | CS |
| 12 | 16.54 | 13.7306989872 | 120.46 | 141.86 | 117.057 | 2129 | 130.49438428 | CS |
| 26 | 14.345 | 11.6954058131 | 122.655 | 141.86 | 105.41 | 2153 | 123.28836041 | CS |
| 52 | 36.7 | 36.5902293121 | 100.3 | 141.86 | 97.305 | 3408 | 115.52918966 | CS |
| 156 | 30.125 | 28.1871345029 | 106.875 | 141.86 | 78.262 | 4656 | 98.99237713 | CS |
| 260 | 46.5 | 51.3812154696 | 90.5 | 144.275 | 63.35 | 4383 | 102.13831484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 137 | 0.5 | 0.37 | 136.635 | 137 | 136.635 | 895 |
| 1727386200 | 136.5 | -0.68 | -0.50 | 136.5 | 136.5 | 136.5 | 362 |
| 1727299200 | 137.18314 | 0.68 | 0.50 | 137.18314 | 137.18314 | 137.18314 | 3901 |
| 1727212800 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1727126400 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1726867200 | 136.5 | -1.5 | -1.09 | 136.204 | 136.6476 | 134.237 | 2262 |
| 1726781220 | 138 | -0.92 | -0.66 | 138 | 138 | 138 | 11062 |
| 1726694460 | 138.91695 | 0.72 | 0.52 | 138.91695 | 138.91695 | 138.91695 | 1511 |
| 1726608120 | 138.19999 | 0 | 0.00 | 138.19999 | 138.19999 | 138.19999 | 0 |
| 1726521720 | 138.19999 | -0.06 | -0.04 | 141.86 | 141.86 | 135.05 | 1636 |
| 1726262940 | 138.261 | 2.97 | 2.20 | 137.94999 | 138.261 | 137.019 | 11123 |
| 1726176540 | 135.286 | 0.04 | 0.03 | 137.78 | 137.78 | 135.286 | 2046 |
| 1726089900 | 135.25 | 0 | 0.00 | 135.25 | 135.25 | 135.25 | 0 |
| 1726003500 | 135.25 | -1.5 | -1.10 | 134.635 | 135.25 | 134.635 | 917 |
| 1725917160 | 136.75 | 3.69 | 2.77 | 137.584 | 137.584 | 135.4 | 1499 |
| 1725658020 | 133.06 | 0.56 | 0.42 | 133.06 | 133.06 | 133.06 | 476 |
| 1725571440 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1725485040 | 132.5 | 0.47 | 0.36 | 131.457 | 136.732 | 129.877 | 1724 |
| 1725398880 | 132.03 | -2.5 | -1.86 | 136.917 | 136.917 | 131.092 | 4443 |
| 1725053340 | 134.52619 | 0.13 | 0.09 | 138.0225 | 138.0225 | 134.52619 | 3289 |
| 1724966400 | 134.4 | 0 | 0.00 | 134.25299 | 134.4 | 134.25299 | 932 |
| 1724880360 | 134.4 | 0.4 | 0.30 | 134.4 | 134.4 | 134.4 | 1018 |
| 1724794080 | 134 | 0.75 | 0.56 | 132.44999 | 138.11 | 132.44999 | 6387 |
| 1724707740 | 133.25 | 4.3 | 3.33 | 135.96 | 135.96 | 133.25 | 2278 |
| 1724448480 | 128.94999 | -2.05 | -1.56 | 135.83 | 135.83 | 128.94999 | 1514 |
| 1724362140 | 131 | -0.17 | -0.13 | 129.72 | 131 | 129.72 | 2171 |
| 1724275380 | 131.16999 | 2.27 | 1.76 | 128.9 | 131.16999 | 128.9 | 1013 |
| 1724188800 | 128.9 | -3.7 | -2.79 | 128.9 | 128.9 | 128.9 | 1006 |
| 1724102880 | 132.603 | 3.2 | 2.48 | 132.603 | 132.603 | 132.603 | 1225 |
| 1723843740 | 129.4 | 1.15 | 0.90 | 126.79 | 129.4 | 126.79 | 1180 |
| 1723756860 | 128.25 | 1.82 | 1.44 | 127.807 | 128.25 | 127.807 | 759 |
| 1723670820 | 126.43 | -1.57 | -1.23 | 126.356 | 130.948 | 126.356 | 808 |
| 1723584360 | 128 | 2.53 | 2.02 | 127.093 | 128 | 127.093 | 545 |
| 1723497900 | 125.471 | -0.69 | -0.55 | 125.471 | 125.471 | 125.471 | 678 |
| 1723238400 | 126.16 | -0.21 | -0.16 | 126.16 | 126.16 | 126.16 | 644 |
| 1723152000 | 126.367 | 3.77 | 3.07 | 126.367 | 126.367 | 126.367 | 3517 |
| 1723065720 | 122.6 | 0.92 | 0.76 | 122.88 | 125.033 | 120.66 | 3545 |
| 1722979800 | 121.68 | -0.89 | -0.73 | 121.52 | 122.951 | 119.439 | 3136 |
| 1722893340 | 122.57 | -2.93 | -2.33 | 119.912 | 127.298 | 119.912 | 1090 |
| 1722634140 | 125.5 | -0.08 | -0.06 | 125.5 | 127.636 | 125.5 | 3582 |
| 1722547620 | 125.58 | 4.38 | 3.61 | 126.05 | 128.99 | 125.39 | 3951 |
| 1722461340 | 121.2 | 0.2 | 0.17 | 121.95 | 121.95 | 121.2 | 1086 |
| 1722374820 | 121 | -1.5 | -1.22 | 122.35 | 122.35 | 121 | 3174 |
| 1722288180 | 122.5 | 0.54 | 0.44 | 122.5 | 122.5 | 122.5 | 521 |
| 1722029100 | 121.958 | 1.89 | 1.57 | 123.705 | 123.705 | 121.958 | 953 |
| 1721942400 | 120.07 | -0.93 | -0.77 | 121.11 | 121.11 | 119.35 | 1267 |
| 1721856480 | 121 | 0.4 | 0.33 | 120.383 | 121 | 120.383 | 1733 |
| 1721769780 | 120.6 | 0 | 0.00 | 120.6 | 120.6 | 120.6 | 0 |
| 1721683380 | 120.6 | 0 | 0.00 | 120.6 | 120.6 | 120.6 | 0 |
| 1721424180 | 120.6 | -1.4 | -1.15 | 120.6 | 120.6 | 120.6 | 549 |
| 1721337960 | 122 | -0.25 | -0.20 | 124.11 | 124.11 | 122 | 1619 |
| 1721251320 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 0 |
| 1721164920 | 122.25 | 1.14 | 0.94 | 121.031 | 122.25 | 121.031 | 829 |
| 1721078940 | 121.109 | -0.99 | -0.81 | 121.109 | 121.109 | 121.109 | 866 |
| 1720819200 | 122.1 | 1.6 | 1.33 | 121.154 | 122.1 | 120.66 | 951 |
| 1720733280 | 120.5 | 2.4 | 2.03 | 120 | 120.5 | 119.279 | 1407 |
| 1720646880 | 118.1 | 0.3 | 0.25 | 117.835 | 118.5512 | 117.057 | 1453 |
| 1720560540 | 117.8 | -0.1 | -0.08 | 119.068 | 119.068 | 117.646 | 816 |
| 1720473600 | 117.9 | 0.05 | 0.04 | 120.46 | 120.46 | 117.9 | 1980 |
| 1720213800 | 117.85 | 0 | 0.00 | 117.85 | 117.85 | 117.85 | 0 |
| 1720041000 | 117.85 | 0.95 | 0.81 | 119.69 | 119.69 | 117.85 | 1003 |
| 1719955740 | 116.9 | -1.92 | -1.61 | 115.362 | 119.501 | 115.362 | 1287 |
| 1719868980 | 118.815 | -0.41 | -0.34 | 118.815 | 118.815 | 118.815 | 1252 |
| 1719610020 | 119.22 | -3.17 | -2.59 | 122.018 | 122.63 | 117.23 | 2811 |
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
