Premium
Ishr Glbl Corp (CRPS)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 67.24 | 0.37 | 0.55 | 67.17 | 67.245 | 67.004999 | 673 |
| 1743096600 | 66.87 | -0.46 | -0.68 | 67.23 | 70.825 | 66.765 | 554 |
| 1743010200 | 67.33 | 0.15 | 0.22 | 67.33 | 67.365 | 67.265 | 267 |
| 1742923800 | 67.18 | -0.19 | -0.28 | 67.18 | 67.18 | 67.18 | 1359 |
| 1742837400 | 67.37 | -0.15 | -0.22 | 67.33 | 67.37 | 67.12 | 543 |
| 1742578200 | 67.52 | 0.16 | 0.24 | 67.47 | 67.59 | 67.375 | 283 |
| 1742491800 | 67.355 | 0.21 | 0.31 | 67.44 | 67.64 | 67.325 | 79 |
| 1742405400 | 67.145 | 0.1 | 0.15 | 67.12 | 67.185 | 67.12 | 861 |
| 1742319000 | 67.045 | -0.21 | -0.30 | 67.045 | 67.045 | 67.045 | 247 |
| 1742232600 | 67.25 | -0.07 | -0.10 | 67.43 | 67.43 | 66.98 | 384 |
| 1741973400 | 67.32 | 0.5 | 0.75 | 67.4 | 67.4 | 66.974999 | 270 |
| 1741887000 | 66.819999 | -1.59 | -2.32 | 66.93 | 70.775 | 66.73 | 1415 |
| 1741800600 | 68.41 | -0.24 | -0.35 | 68.29 | 68.41 | 68.29 | 696 |
| 1741714200 | 68.65 | -0.41 | -0.59 | 69.46 | 69.46 | 68.565 | 1118 |
| 1741627800 | 69.06 | 0.15 | 0.22 | 68.93 | 69.105 | 68.795 | 27 |
| 1741368600 | 68.91 | 0.13 | 0.20 | 69.21 | 71.77 | 68.76 | 357 |
| 1741282200 | 68.775 | -0.33 | -0.48 | 69.03 | 69.03 | 68.725 | 600 |
| 1741195800 | 69.105 | -0.8 | -1.14 | 69.1 | 69.51 | 69.025 | 391 |
| 1741109400 | 69.9 | 0.09 | 0.12 | 70.06 | 70.06 | 69.745 | 1145 |
| 1741023000 | 69.815 | -0.44 | -0.62 | 69.78 | 69.89 | 69.69 | 630 |
| 1740763800 | 70.25 | 0.16 | 0.23 | 70.49 | 70.49 | 69.98 | 866 |
| 1740677400 | 70.09 | 0.31 | 0.45 | 70.29 | 70.29 | 69.665 | 1178 |
| 1740591000 | 69.775 | -0.13 | -0.18 | 69.92 | 70 | 69.695 | 1360 |
| 1740504600 | 69.9 | 0.19 | 0.27 | 70 | 70 | 69.76 | 2782 |
| 1740418200 | 69.71 | 0.26 | 0.37 | 69.94 | 69.94 | 69.515 | 231 |
| 1740159000 | 69.45 | 0.04 | 0.06 | 69.01 | 69.6 | 69.01 | 2927 |
| 1740072600 | 69.41 | -0.12 | -0.17 | 69.76 | 69.76 | 69.35 | 2701 |
| 1739986200 | 69.53 | 0.02 | 0.03 | 69.68 | 69.68 | 69.275 | 249 |
| 1739899800 | 69.51 | -0.14 | -0.19 | 69.51 | 69.51 | 69.51 | 206 |
| 1739813400 | 69.645 | -0.16 | -0.22 | 70 | 70 | 69.625 | 208 |
| 1739554200 | 69.8 | -0.02 | -0.03 | 69.64 | 70.66 | 69.605 | 1793 |
| 1739467800 | 69.82 | -0.1 | -0.14 | 69.81 | 69.85 | 69.81 | 939 |
| 1739381400 | 69.92 | -0.17 | -0.24 | 69.94 | 70.895 | 68.985 | 537 |
| 1739295000 | 70.09 | -0.43 | -0.60 | 70.42 | 70.73 | 70.09 | 3042 |
| 1739208600 | 70.515 | 0.14 | 0.20 | 70.42 | 70.595 | 70.285 | 1783 |
| 1738949400 | 70.375 | -0.06 | -0.08 | 70.13 | 70.96 | 69.93 | 624 |
| 1738863000 | 70.43 | 0.28 | 0.39 | 70.55 | 71.09 | 70.235 | 514 |
| 1738776600 | 70.155 | 0.26 | 0.37 | 69.95 | 70.205 | 69.79 | 166 |
| 1738690200 | 69.895 | -0.29 | -0.41 | 69.76 | 69.955 | 69.76 | 2926 |
| 1738603800 | 70.18 | -0.03 | -0.04 | 70.52 | 70.54 | 69.995 | 3527 |
| 1738344600 | 70.21 | 0.26 | 0.37 | 70.14 | 70.375 | 69.965 | 285 |
| 1738258200 | 69.95 | -0.01 | -0.01 | 70.16 | 70.295 | 69.89 | 1448 |
| 1738171800 | 69.955 | 0.02 | 0.03 | 69.955 | 69.955 | 69.955 | 233 |
| 1738085400 | 69.935 | 0.08 | 0.11 | 70.07 | 70.07 | 69.865 | 3116 |
| 1737999000 | 69.855 | 0.23 | 0.34 | 70.04 | 70.04 | 69.675 | 870 |
| 1737739800 | 69.62 | -0.64 | -0.91 | 69.62 | 69.62 | 69.62 | 298 |
| 1737653400 | 70.26 | -0.06 | -0.09 | 70.37 | 70.37 | 70.145 | 2455 |
| 1737567000 | 70.32 | -0.22 | -0.31 | 70.5 | 70.535 | 70.26 | 1034 |
| 1737480600 | 70.54 | 0.23 | 0.33 | 70.87 | 70.87 | 70.435 | 1822 |
| 1737394200 | 70.31 | -0.46 | -0.65 | 70.36 | 71.09 | 70.31 | 480 |
| 1737135000 | 70.77 | 0.24 | 0.34 | 70.73 | 70.81 | 70.645 | 756 |
| 1737048600 | 70.53 | 0.17 | 0.24 | 70.36 | 70.6 | 70.36 | 180 |
| 1736962200 | 70.36 | 0.32 | 0.46 | 69.91 | 71.405 | 68.785 | 666 |
| 1736875800 | 70.04 | -0.04 | -0.06 | 69.89 | 70.04 | 69.89 | 1819 |
| 1736789400 | 70.08 | 0.03 | 0.04 | 70.08 | 70.08 | 70.08 | 200 |
| 1736530200 | 70.05 | 0.13 | 0.19 | 69.88 | 70.095 | 69.59 | 8552 |
| 1736443800 | 69.915 | 0.36 | 0.51 | 69.92 | 70.055 | 69.805 | 1418 |
| 1736357400 | 69.56 | 0.71 | 1.03 | 69.61 | 69.64 | 69.505 | 432 |
| 1736271000 | 68.85 | -0.19 | -0.27 | 68.93 | 69.36 | 68.77 | 436 |
| 1736184600 | 69.035 | -0.57 | -0.81 | 69.035 | 69.035 | 69.035 | 1009 |
| 1735925400 | 69.6 | -0.22 | -0.31 | 69.82 | 69.82 | 69.59 | 432 |
| 1735839000 | 69.815 | 0.53 | 0.76 | 69.69 | 70.04 | 69.23 | 4177 |
| 1735666200 | 69.285 | 0.02 | 0.02 | 69.4 | 69.4 | 69.08 | 76 |
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
