Premium
Ivz Cyber Acc (CBRX)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 470.35 | -8.38 | -1.75 | 470.35 | 470.35 | 470.35 | 0 |
| 1740677400 | 478.725 | -1.95 | -0.41 | 478.725 | 478.725 | 478.725 | 0 |
| 1740591000 | 480.675 | 7.55 | 1.60 | 480.675 | 480.675 | 480.675 | 0 |
| 1740504600 | 473.125 | -9.15 | -1.90 | 473.125 | 473.125 | 473.125 | 1089 |
| 1740418200 | 482.275 | -14.13 | -2.85 | 487.25 | 490.5 | 476.725 | 510 |
| 1740159000 | 496.4 | 0.3 | 0.06 | 496.4 | 496.4 | 496.4 | 0 |
| 1740072600 | 496.1 | -13.15 | -2.58 | 496.1 | 496.1 | 496.1 | 0 |
| 1739986200 | 509.25 | -1.25 | -0.24 | 509.25 | 509.25 | 509.25 | 0 |
| 1739899800 | 510.5 | -4.6 | -0.89 | 510.5 | 510.5 | 510.5 | 0 |
| 1739813400 | 515.1 | 1.05 | 0.20 | 515.6 | 517.85 | 514.25 | 2430 |
| 1739554200 | 514.04999 | 7.7 | 1.52 | 514.04999 | 514.04999 | 514.04999 | 0 |
| 1739467800 | 506.35 | 1.35 | 0.27 | 512.79999 | 512.79999 | 504.9 | 3 |
| 1739381400 | 505 | -1.6 | -0.32 | 505 | 505 | 505 | 0 |
| 1739295000 | 506.6 | -4.5 | -0.88 | 506.6 | 506.6 | 506.6 | 0 |
| 1739208600 | 511.1 | 8.5 | 1.69 | 511.1 | 511.1 | 511.1 | 0 |
| 1738949400 | 502.6 | 2.1 | 0.42 | 502.6 | 502.6 | 502.6 | 0 |
| 1738863000 | 500.5 | 8.63 | 1.75 | 500.5 | 500.5 | 500.5 | 22 |
| 1738776600 | 491.875 | 3 | 0.61 | 489.9 | 493.75 | 487.2 | 14325 |
| 1738690200 | 488.875 | 2.48 | 0.51 | 485.55 | 490.325 | 484 | 10080 |
| 1738603800 | 486.4 | -1.63 | -0.33 | 482.9 | 486.9 | 478.775 | 56637 |
| 1738344600 | 488.025 | 3.02 | 0.62 | 488.025 | 488.025 | 488.025 | 0 |
| 1738258200 | 485 | 5.7 | 1.19 | 485 | 485 | 485 | 0 |
| 1738171800 | 479.3 | -0.35 | -0.07 | 479.3 | 479.3 | 479.3 | 200 |
| 1738085400 | 479.65 | 10.35 | 2.21 | 474.25 | 482 | 473.1 | 470 |
| 1737999000 | 469.3 | -3.88 | -0.82 | 459.45 | 474.325 | 457.225 | 1740 |
| 1737739800 | 473.175 | 2.35 | 0.50 | 471.25 | 474.725 | 470.175 | 7507 |
| 1737653400 | 470.825 | -0.95 | -0.20 | 472.9 | 472.9 | 468.875 | 68 |
| 1737567000 | 471.775 | 4.07 | 0.87 | 470.15 | 472.875 | 469.175 | 870 |
| 1737480600 | 467.7 | 1.4 | 0.30 | 467.7 | 467.7 | 467.7 | 0 |
| 1737394200 | 466.3 | -3.23 | -0.69 | 470.75 | 470.75 | 463.75 | 1762 |
| 1737135000 | 469.525 | 1.65 | 0.35 | 474.5 | 476.55 | 467.525 | 1760 |
| 1737048600 | 467.875 | 6.02 | 1.30 | 467.875 | 467.875 | 467.875 | 0 |
| 1736962200 | 461.85 | 5.85 | 1.28 | 461.85 | 461.85 | 461.85 | 0 |
| 1736875800 | 456 | 4.75 | 1.05 | 456 | 456 | 456 | 0 |
| 1736789400 | 451.25 | -4.48 | -0.98 | 451.25 | 451.25 | 451.25 | 0 |
| 1736530200 | 455.725 | -2.15 | -0.47 | 457.3 | 459.275 | 452.675 | 1800 |
| 1736443800 | 457.875 | 4.85 | 1.07 | 457.7 | 459.075 | 456.175 | 2743 |
| 1736357400 | 453.025 | -1.78 | -0.39 | 453.025 | 453.025 | 453.025 | 0 |
| 1736271000 | 454.8 | -4.35 | -0.95 | 454.8 | 454.8 | 454.8 | 0 |
| 1736184600 | 459.15 | 3.52 | 0.77 | 460.75 | 460.975 | 458.75 | 9160 |
| 1735925400 | 455.625 | -0.98 | -0.21 | 455.625 | 455.625 | 455.625 | 0 |
| 1735839000 | 456.6 | 5.65 | 1.25 | 456.6 | 456.6 | 456.6 | 0 |
| 1735666200 | 450.95 | 0 | 0.00 | 450.95 | 450.95 | 450.95 | 0 |
| 1735579800 | 450.95 | -1.75 | -0.39 | 456.25 | 456.25 | 445.775 | 15880 |
| 1735320600 | 452.7 | 2.77 | 0.62 | 452.7 | 452.7 | 452.7 | 0 |
| 1735061400 | 449.925 | 0 | 0.00 | 449.925 | 449.925 | 449.925 | 0 |
| 1734975000 | 449.925 | -1.88 | -0.42 | 449.925 | 449.925 | 449.925 | 0 |
| 1734715800 | 451.8 | 6.88 | 1.55 | 444.85 | 452.65 | 440.85 | 13160 |
| 1734629400 | 444.925 | -8.98 | -1.98 | 444.925 | 444.925 | 444.925 | 0 |
| 1734543000 | 453.9 | -3.1 | -0.68 | 453.9 | 453.9 | 453.9 | 0 |
| 1734456600 | 457 | -0.63 | -0.14 | 457 | 457 | 457 | 0 |
| 1734370200 | 457.625 | 0.88 | 0.19 | 459 | 459 | 457.15 | 119 |
| 1734111000 | 456.75 | -0.68 | -0.15 | 463.3 | 463.3 | 455.675 | 12 |
| 1734024600 | 457.425 | 4.15 | 0.92 | 457.425 | 457.425 | 457.425 | 0 |
| 1733938200 | 453.275 | 0.22 | 0.05 | 453.275 | 453.275 | 453.275 | 0 |
| 1733851800 | 453.05 | -1.85 | -0.41 | 453.05 | 453.05 | 453.05 | 76 |
| 1733765400 | 454.9 | -3.6 | -0.79 | 454.9 | 454.9 | 454.9 | 43 |
| 1733506200 | 458.5 | -0.38 | -0.08 | 458.5 | 458.5 | 458.5 | 0 |
| 1733419800 | 458.875 | -0.28 | -0.06 | 458.875 | 458.875 | 458.875 | 0 |
| 1733333400 | 459.15 | 7.67 | 1.70 | 459.15 | 459.15 | 459.15 | 0 |
| 1733247000 | 451.475 | -0.2 | -0.04 | 451.475 | 451.475 | 451.475 | 52 |
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
