Premium
Ivz Chna A 500 (CM5S)
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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 457 | 4.77 | 1.06 | 456.2 | 463.125 | 449.825 | 1100 |
| 1738949400 | 452.225 | 6.83 | 1.53 | 452.225 | 452.225 | 452.225 | 0 |
| 1738863000 | 445.4 | 10.15 | 2.33 | 445.4 | 452.85 | 440.225 | 6 |
| 1738776600 | 435.25 | -6.53 | -1.48 | 435.25 | 435.25 | 435.25 | 0 |
| 1738690200 | 441.775 | 7.45 | 1.72 | 441.775 | 441.775 | 441.775 | 0 |
| 1738603800 | 434.325 | -6.25 | -1.42 | 434.325 | 434.325 | 434.325 | 0 |
| 1738344600 | 440.575 | -2.48 | -0.56 | 440.575 | 440.575 | 440.575 | 0 |
| 1738258200 | 443.05 | 0.82 | 0.19 | 443.05 | 443.05 | 443.05 | 0 |
| 1738171800 | 442.225 | 5.35 | 1.22 | 442.225 | 442.225 | 442.225 | 0 |
| 1738085400 | 436.875 | -2.43 | -0.55 | 435.8 | 437.75 | 435.8 | 488 |
| 1737999000 | 439.3 | -3.13 | -0.71 | 436 | 439.575 | 436 | 299 |
| 1737739800 | 442.425 | 2.68 | 0.61 | 442.425 | 442.425 | 442.425 | 0 |
| 1737653400 | 439.75 | -3.83 | -0.86 | 439.75 | 439.75 | 439.75 | 0 |
| 1737567000 | 443.575 | 0.32 | 0.07 | 443.575 | 443.575 | 443.575 | 0 |
| 1737480600 | 443.25 | -3.33 | -0.74 | 440.35 | 447.425 | 437.125 | 90 |
| 1737394200 | 446.575 | 2.38 | 0.53 | 446.575 | 446.575 | 446.575 | 0 |
| 1737135000 | 444.2 | 8.68 | 1.99 | 444.2 | 444.2 | 444.2 | 0 |
| 1737048600 | 435.525 | 2.2 | 0.51 | 435.525 | 435.525 | 435.525 | 0 |
| 1736962200 | 433.325 | -2.93 | -0.67 | 433.325 | 433.325 | 433.325 | 0 |
| 1736875800 | 436.25 | 14.15 | 3.35 | 436.25 | 436.25 | 436.25 | 0 |
| 1736789400 | 422.1 | 4.83 | 1.16 | 422.1 | 422.1 | 422.1 | 431 |
| 1736530200 | 417.275 | -5.55 | -1.31 | 417.275 | 417.275 | 417.275 | 0 |
| 1736443800 | 422.825 | 1.93 | 0.46 | 422.825 | 422.825 | 422.825 | 0 |
| 1736357400 | 420.9 | 3.45 | 0.83 | 418.9 | 427.725 | 415.4 | 26 |
| 1736271000 | 417.45 | 3.63 | 0.88 | 416.75 | 424.05 | 414.5 | 364 |
| 1736184600 | 413.825 | -0.63 | -0.15 | 414.85 | 421.15 | 407.925 | 160 |
| 1735925400 | 414.45 | -11.3 | -2.65 | 414.45 | 414.45 | 414.45 | 0 |
| 1735839000 | 425.75 | -18.63 | -4.19 | 423.9 | 425.825 | 423.9 | 1 |
| 1735666200 | 444.375 | 0 | 0.00 | 444.375 | 444.375 | 444.375 | 0 |
| 1735579800 | 444.375 | -0.1 | -0.02 | 444.375 | 444.375 | 444.375 | 0 |
| 1735320600 | 444.475 | 5 | 1.14 | 443 | 445.025 | 443 | 1 |
| 1735061400 | 439.475 | 0 | 0.00 | 439.475 | 439.475 | 439.475 | 0 |
| 1734975000 | 439.475 | -6.93 | -1.55 | 439.475 | 439.475 | 439.475 | 0 |
| 1734715800 | 446.4 | 4.47 | 1.01 | 446.4 | 446.4 | 446.4 | 0 |
| 1734629400 | 441.925 | 4.43 | 1.01 | 441.925 | 441.925 | 441.925 | 0 |
| 1734543000 | 437.5 | -0.55 | -0.13 | 436.6 | 437.9 | 436.6 | 564 |
| 1734456600 | 438.05 | -0.35 | -0.08 | 438.05 | 438.05 | 438.05 | 0 |
| 1734370200 | 438.4 | -8.05 | -1.80 | 438.4 | 438.4 | 438.4 | 0 |
| 1734111000 | 446.45 | -1.5 | -0.33 | 446.45 | 446.45 | 446.45 | 423 |
| 1734024600 | 447.95 | -0.25 | -0.06 | 447.95 | 447.95 | 447.95 | 11 |
| 1733938200 | 448.2 | 2.2 | 0.49 | 446.5 | 454.2 | 441.5 | 845 |
| 1733851800 | 446 | -35.15 | -7.31 | 446 | 446 | 446 | 0 |
| 1733765400 | 481.15 | 37.3 | 8.40 | 478.75 | 486.625 | 475.975 | 1192 |
| 1733506200 | 443.85 | 3.03 | 0.69 | 443.85 | 443.85 | 443.85 | 0 |
| 1733419800 | 440.825 | 5.05 | 1.16 | 440.825 | 440.825 | 440.825 | 383 |
| 1733333400 | 435.775 | -10.48 | -2.35 | 435.775 | 435.775 | 435.775 | 90 |
| 1733247000 | 446.25 | -0.7 | -0.16 | 446.25 | 446.25 | 446.25 | 0 |
| 1733160600 | 446.95 | 2.57 | 0.58 | 446.95 | 446.95 | 446.95 | 363 |
| 1732901400 | 444.375 | 11.45 | 2.64 | 443.65 | 449.725 | 443.2 | 600 |
| 1732815000 | 432.925 | -6.33 | -1.44 | 432.1 | 432.95 | 432.1 | 971 |
| 1732728600 | 439.25 | 7.13 | 1.65 | 439.25 | 439.25 | 439.25 | 0 |
| 1732642200 | 432.125 | 0.27 | 0.06 | 429.95 | 435.175 | 424.675 | 29 |
| 1732555800 | 431.85 | -3.1 | -0.71 | 431.85 | 431.85 | 431.85 | 0 |
| 1732296600 | 434.95 | -16.03 | -3.55 | 434.95 | 434.95 | 434.95 | 21 |
| 1732210200 | 450.975 | 2.93 | 0.65 | 450.975 | 450.975 | 450.975 | 0 |
| 1732123800 | 448.05 | 4.13 | 0.93 | 448.05 | 448.05 | 448.05 | 0 |
| 1732037400 | 443.925 | 6.03 | 1.38 | 443.925 | 443.925 | 443.925 | 0 |
| 1731951000 | 437.9 | -5.73 | -1.29 | 437.9 | 437.9 | 437.9 | 0 |
| 1731691800 | 443.625 | -7.03 | -1.56 | 443.625 | 443.625 | 443.625 | 0 |
| 1731605400 | 450.65 | -15.28 | -3.28 | 450.65 | 450.65 | 450.65 | 0 |
| 1731519000 | 465.925 | 2.53 | 0.54 | 465.925 | 465.925 | 465.925 | 43 |
| 1731432600 | 463.4 | -4.9 | -1.05 | 463.4 | 463.4 | 463.4 | 0 |
| 1731346200 | 468.3 | 21.15 | 4.73 | 468.3 | 468.3 | 468.3 | 0 |
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
