Premium
Ishr Em Asia (CEA1)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 14722 | 31.5 | 0.21 | 14747 | 14926 | 14400 | 570 |
| 1739467800 | 14690.5 | -36.5 | -0.25 | 14637 | 14874.5 | 14530 | 895 |
| 1739381400 | 14727 | 45.5 | 0.31 | 14710 | 14939.5 | 14477 | 1233 |
| 1739295000 | 14681.5 | -71.5 | -0.48 | 14690 | 14720.5 | 14443.5 | 733 |
| 1739208600 | 14753 | 142 | 0.97 | 14740 | 14781.5 | 14658 | 701 |
| 1738949400 | 14611 | 43.5 | 0.30 | 14641 | 14863 | 14356 | 638 |
| 1738863000 | 14567.5 | 133.5 | 0.92 | 14587 | 14778.5 | 14334.5 | 931 |
| 1738776600 | 14434 | -136.5 | -0.94 | 14527 | 14587.5 | 14223.5 | 564 |
| 1738690200 | 14570.5 | 259.5 | 1.81 | 14435 | 14667.5 | 14322.5 | 1190 |
| 1738603800 | 14311 | -214 | -1.47 | 14283 | 14366 | 14101 | 5201 |
| 1738344600 | 14525 | 49 | 0.34 | 14618 | 14618 | 14284 | 828 |
| 1738258200 | 14476 | 136.5 | 0.95 | 14356 | 14572.5 | 14176 | 985 |
| 1738171800 | 14339.5 | 272.5 | 1.94 | 14409 | 14550.5 | 14230 | 586 |
| 1738085400 | 14067 | 18.5 | 0.13 | 14116 | 14136.5 | 14061.5 | 1260 |
| 1737999000 | 14048.5 | -367 | -2.55 | 14183 | 14293 | 14014.5 | 3699 |
| 1737739800 | 14415.5 | -25.5 | -0.18 | 14573 | 14646 | 14199 | 720 |
| 1737653400 | 14441 | -26.5 | -0.18 | 14435 | 14554.5 | 14242 | 1528 |
| 1737567000 | 14467.5 | 10.5 | 0.07 | 14403 | 14735.5 | 14296 | 1045 |
| 1737480600 | 14457 | -133.5 | -0.91 | 14555 | 14579.5 | 14416 | 3073 |
| 1737394200 | 14590.5 | 67 | 0.46 | 14579 | 14831.5 | 14336 | 821 |
| 1737135000 | 14523.5 | 166 | 1.16 | 14426 | 14552.5 | 14223.5 | 1275 |
| 1737048600 | 14357.5 | 96 | 0.67 | 14474 | 14672.5 | 14245.5 | 2271 |
| 1736962200 | 14261.5 | 103 | 0.73 | 14209 | 14276.5 | 14193 | 418 |
| 1736875800 | 14158.5 | 148 | 1.06 | 14195 | 14288 | 14130.5 | 610 |
| 1736789400 | 14010.5 | -119 | -0.84 | 14098 | 14107 | 14005.5 | 801 |
| 1736530200 | 14129.5 | -144.5 | -1.01 | 14266 | 14266 | 14048 | 2594 |
| 1736443800 | 14274 | 51.5 | 0.36 | 14274 | 14362 | 14189.5 | 5685 |
| 1736357400 | 14222.5 | -36.5 | -0.26 | 14199 | 14310.5 | 14117.5 | 2283 |
| 1736271000 | 14259 | -98.5 | -0.69 | 14253 | 14378 | 14208 | 6499 |
| 1736184600 | 14357.5 | 47.5 | 0.33 | 14279 | 14467.5 | 14168.5 | 923 |
| 1735925400 | 14310 | 34.5 | 0.24 | 14302 | 14339.5 | 14236.5 | 309 |
| 1735839000 | 14275.5 | 113 | 0.80 | 14091 | 14406.5 | 14032.5 | 4730 |
| 1735666200 | 14162.5 | 26 | 0.18 | 14482 | 14482 | 14073.5 | 1242 |
| 1735579800 | 14136.5 | -63 | -0.44 | 14261 | 14261 | 14095 | 349 |
| 1735320600 | 14199.5 | -70.5 | -0.49 | 14620 | 14620 | 14099.5 | 282 |
| 1735061400 | 14270 | 0 | 0.00 | 14270 | 14270 | 14270 | 41 |
| 1734975000 | 14270 | 104.5 | 0.74 | 14295 | 14592.5 | 14151 | 224 |
| 1734715800 | 14165.5 | -28.5 | -0.20 | 14100 | 14190 | 13938 | 3801 |
| 1734629400 | 14194 | -66 | -0.46 | 14173 | 14568.5 | 14116.5 | 303 |
| 1734543000 | 14260 | 26 | 0.18 | 14260 | 14260 | 14260 | 24 |
| 1734456600 | 14234 | -75 | -0.52 | 14702 | 14702 | 14046.5 | 1213 |
| 1734370200 | 14309 | -105 | -0.73 | 14328 | 14656 | 14276 | 1331 |
| 1734111000 | 14414 | 4 | 0.03 | 14426 | 14647 | 14370.5 | 2251 |
| 1734024600 | 14410 | 82 | 0.57 | 14364 | 14638.5 | 14285.5 | 13791 |
| 1733938200 | 14328 | 38 | 0.27 | 14606 | 14606 | 14052 | 472 |
| 1733851800 | 14290 | -316.5 | -2.17 | 14363 | 14437.5 | 14125 | 1455 |
| 1733765400 | 14606.5 | 324.5 | 2.27 | 14566 | 14734.5 | 14414 | 716 |
| 1733506200 | 14282 | 28 | 0.20 | 14300 | 14326 | 14250 | 3402 |
| 1733419800 | 14254 | 6 | 0.04 | 14263 | 14274 | 14239 | 729 |
| 1733333400 | 14248 | 7 | 0.05 | 14254 | 14254 | 14218 | 534 |
| 1733247000 | 14241 | 8 | 0.06 | 14333 | 14416 | 14008.5 | 484 |
| 1733160600 | 14233 | 126.5 | 0.90 | 14192 | 14247 | 14051 | 659 |
| 1732901400 | 14106.5 | 86.5 | 0.62 | 14017 | 14116.5 | 13980.5 | 1184 |
| 1732815000 | 14020 | -84.5 | -0.60 | 14048 | 14048 | 13846.5 | 330 |
| 1732728600 | 14104.5 | -137.5 | -0.97 | 14399 | 14399 | 14081.5 | 2035 |
| 1732642200 | 14242 | -62 | -0.43 | 14421 | 14421 | 14153 | 1528 |
| 1732555800 | 14304 | -3 | -0.02 | 14364 | 14364 | 14151 | 1645 |
| 1732296600 | 14307 | 93 | 0.65 | 14307 | 14307 | 14307 | 123 |
| 1732210200 | 14214 | 40 | 0.28 | 14164 | 14278.5 | 14081 | 458 |
| 1732123800 | 14174 | -101.5 | -0.71 | 14233 | 14319 | 14025 | 945 |
| 1732037400 | 14275.5 | -43.5 | -0.30 | 14289 | 14432 | 14059 | 1142 |
| 1731951000 | 14319 | 180 | 1.27 | 14254 | 14319 | 14200.5 | 484 |
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
