Premium
Ishares II Plc (INRA)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1727195400 | 21.0283 | 0.19 | 0.90 | 21.0689 | 21.1282 | 21.0137 | 287 |
| 1727109000 | 20.8404 | 0.04 | 0.18 | 20.8052 | 20.8404 | 20.7061 | 925 |
| 1726849800 | 20.8034 | -0.24 | -1.13 | 20.8525 | 20.9099 | 20.7598 | 4230 |
| 1726763400 | 21.0414 | -0 | -0.00 | 21.4169 | 21.4533 | 20.9948 | 2093 |
| 1726677000 | 21.0424 | -0.15 | -0.69 | 21.1424 | 21.1562 | 21.0424 | 9058 |
| 1726590600 | 21.1892 | 0.31 | 1.48 | 20.9261 | 21.1892 | 20.9261 | 3039 |
| 1726504200 | 20.8799 | 0.05 | 0.22 | 20.8524 | 20.9 | 20.8485 | 10913 |
| 1726245000 | 20.8331 | 0.3 | 1.46 | 20.6414 | 20.8834 | 20.6414 | 968 |
| 1726158600 | 20.5328 | 0.1 | 0.50 | 20.7071 | 20.7357 | 20.5328 | 3227 |
| 1726072200 | 20.4307 | 0.52 | 2.59 | 20.1001 | 20.7959 | 20.1001 | 216011 |
| 1725985800 | 19.9156 | -0.15 | -0.74 | 20.0376 | 20.0936 | 19.9062 | 4009 |
| 1725899400 | 20.065 | -0.18 | -0.89 | 20.1177 | 20.165 | 20.065 | 5777 |
| 1725640200 | 20.2454 | -0.37 | -1.80 | 20.3957 | 20.4173 | 20.1507 | 22215 |
| 1725553800 | 20.6164 | 0.2 | 0.97 | 20.3654 | 20.6164 | 20.3654 | 101 |
| 1725467400 | 20.4174 | 0.21 | 1.04 | 20.0195 | 20.4174 | 20.0195 | 36 |
| 1725381000 | 20.2067 | -0.29 | -1.43 | 20.6056 | 20.6056 | 20.2067 | 636 |
| 1725294600 | 20.5 | -0.09 | -0.45 | 20.5152 | 20.5654 | 20.5 | 776 |
| 1725035400 | 20.5919 | 0.09 | 0.42 | 20.5887 | 20.6717 | 20.5887 | 110 |
| 1724949000 | 20.5059 | -0.1 | -0.49 | 20.7165 | 20.7165 | 20.5059 | 274 |
| 1724862600 | 20.6078 | -0.01 | -0.05 | 20.7372 | 20.7931 | 20.6078 | 2624 |
| 1724776200 | 20.6172 | -0.31 | -1.48 | 20.8514 | 20.8555 | 20.6172 | 771 |
| 1724689800 | 20.926 | 0.27 | 1.30 | 20.8539 | 20.9313 | 20.8415 | 1094 |
| 1724430600 | 20.6571 | 0.19 | 0.91 | 20.3721 | 20.6571 | 20.3721 | 1556 |
| 1724344200 | 20.47 | -0.01 | -0.04 | 20.5369 | 20.5646 | 20.47 | 8338 |
| 1724257800 | 20.4776 | 0.04 | 0.20 | 20.4529 | 20.5401 | 20.4529 | 2612 |
| 1724171400 | 20.4362 | -0.19 | -0.94 | 20.712 | 20.7149 | 20.4362 | 25111 |
| 1724085000 | 20.6293 | 0.2 | 0.99 | 20.453 | 20.6363 | 20.453 | 8945 |
| 1723825800 | 20.4275 | -0.04 | -0.20 | 20.4542 | 20.5294 | 20.4274 | 1276 |
| 1723739400 | 20.4691 | 0.07 | 0.35 | 20.3265 | 20.4743 | 20.2792 | 341 |
| 1723653000 | 20.3982 | 0.19 | 0.92 | 20.3902 | 20.4444 | 20.3265 | 228 |
| 1723566600 | 20.2124 | 0.28 | 1.39 | 20.0429 | 20.218 | 20.0217 | 706 |
| 1723480200 | 19.9347 | 0.11 | 0.58 | 20.0879 | 20.0879 | 19.9347 | 119 |
| 1723221000 | 19.82 | -0.1 | -0.50 | 19.976 | 19.976 | 19.8164 | 390 |
| 1723134600 | 19.919 | -0.2 | -1.00 | 19.8722 | 19.919 | 19.6959 | 8003 |
| 1723048200 | 20.1205 | 0.61 | 3.15 | 19.7344 | 20.1205 | 19.7344 | 642 |
| 1722961800 | 19.5063 | -0.01 | -0.08 | 19.6822 | 19.8346 | 19.4319 | 1330 |
| 1722875400 | 19.5212 | -0.55 | -2.72 | 19.6974 | 19.6975 | 19.0888 | 17135 |
| 1722616200 | 20.067 | -0.44 | -2.14 | 20.05 | 20.114 | 19.9656 | 6442 |
| 1722529800 | 20.5058 | 0.15 | 0.73 | 20.4167 | 20.5058 | 20.3 | 666 |
| 1722443400 | 20.3572 | 0.27 | 1.37 | 20.2653 | 20.3572 | 20.2443 | 468 |
| 1722357000 | 20.083 | -0.22 | -1.11 | 20.2583 | 20.2625 | 20.083 | 744 |
| 1722270600 | 20.3075 | -0.02 | -0.08 | 20.4793 | 20.496 | 20.3075 | 17548 |
| 1722011400 | 20.3235 | 0.05 | 0.24 | 20.2079 | 20.3907 | 20.2079 | 567 |
| 1721925000 | 20.2753 | 0.07 | 0.35 | 20.1251 | 20.2753 | 20.1 | 538 |
| 1721838600 | 20.2039 | 0.27 | 1.35 | 19.9536 | 20.2039 | 19.9536 | 351 |
| 1721752200 | 19.934 | 0.05 | 0.27 | 19.8647 | 19.9489 | 19.8097 | 2032 |
| 1721665800 | 19.8806 | 0.06 | 0.31 | 19.8948 | 20.0328 | 19.8613 | 12285 |
| 1721406600 | 19.82 | -0.22 | -1.09 | 19.8355 | 19.9091 | 19.82 | 1224 |
| 1721320200 | 20.0383 | 0.07 | 0.34 | 20.0682 | 20.1758 | 20 | 25019 |
| 1721233800 | 19.9711 | -0.01 | -0.03 | 20.0325 | 20.2124 | 19.9711 | 1761 |
| 1721147400 | 19.9778 | -0.04 | -0.22 | 20.015 | 20.0609 | 19.9778 | 871 |
| 1721061000 | 20.0212 | -0.71 | -3.41 | 20.7555 | 20.7555 | 20.0212 | 7949 |
| 1720801800 | 20.7278 | 0.2 | 0.96 | 20.6061 | 20.7589 | 20.5671 | 56 |
| 1720715400 | 20.5301 | 0.61 | 3.05 | 20.0388 | 20.5301 | 20.0388 | 104 |
| 1720629000 | 19.9224 | 0.24 | 1.20 | 19.7417 | 19.9224 | 19.7417 | 2539 |
| 1720542600 | 19.6868 | -0.08 | -0.42 | 19.7471 | 19.8578 | 19.6868 | 1958 |
| 1720456200 | 19.769 | 0.05 | 0.27 | 19.617 | 19.769 | 19.617 | 5706 |
| 1720197000 | 19.7161 | 0.04 | 0.20 | 19.6988 | 19.7579 | 19.6474 | 801 |
| 1720110600 | 19.6774 | 0.13 | 0.67 | 19.6314 | 19.7081 | 19.5938 | 1286 |
| 1720024200 | 19.547 | 0.38 | 1.97 | 19.1335 | 19.5663 | 19.1335 | 181 |
| 1719937800 | 19.1698 | -0.16 | -0.80 | 19.1872 | 19.3519 | 19.1098 | 4872 |
| 1719851400 | 19.3248 | -0.12 | -0.64 | 19.4522 | 19.5301 | 19.3248 | 21167 |
| 1719592200 | 19.4492 | -0.26 | -1.32 | 19.7689 | 19.7832 | 19.4492 | 29632 |
| 1719505800 | 19.7087 | -0.02 | -0.11 | 19.7394 | 19.7394 | 19.6467 | 536 |
| 1719419400 | 19.7296 | -0.31 | -1.56 | 19.9479 | 20.0442 | 19.7028 | 1075 |
| 1719333000 | 20.0421 | -0.32 | -1.57 | 20.228 | 20.2739 | 20.0421 | 11766 |
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
