Premium
Ishr Msci Us Sc (CUSS)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 552.42999 | 3.96 | 0.72 | 552.86 | 556.83 | 552.005 | 4397 |
| 1739467800 | 548.47 | 5.69 | 1.05 | 546.5 | 558.27 | 542.735 | 912 |
| 1739381400 | 542.785 | -8.23 | -1.49 | 550.41999 | 568.335 | 531.015 | 1043 |
| 1739295000 | 551.01 | -1.42 | -0.26 | 550.03 | 552.63 | 547.905 | 4167 |
| 1739208600 | 552.42999 | -0.88 | -0.16 | 554.91 | 557.59 | 551.04999 | 554 |
| 1738949400 | 553.30999 | -8.16 | -1.45 | 559.67999 | 566.54999 | 540.6 | 2147 |
| 1738863000 | 561.465 | 4.54 | 0.81 | 562 | 570.19 | 547.205 | 6443 |
| 1738776600 | 556.92999 | 3.36 | 0.61 | 553.83 | 557.79999 | 553.015 | 6152 |
| 1738690200 | 553.57 | 1.84 | 0.33 | 547.12 | 553.72 | 545.76 | 971 |
| 1738603800 | 551.73 | -10.29 | -1.83 | 542.51 | 553.095 | 541.025 | 36617 |
| 1738344600 | 562.02 | 0.81 | 0.14 | 560.67999 | 563.705 | 558.55999 | 980 |
| 1738258200 | 561.21 | 5.02 | 0.90 | 559 | 562.2 | 556.525 | 926 |
| 1738171800 | 556.19 | 3.14 | 0.57 | 556.13 | 559.47 | 554.985 | 374 |
| 1738085400 | 553.04999 | -1.52 | -0.27 | 552.54 | 557.005 | 551.265 | 818 |
| 1737999000 | 554.57 | -7.16 | -1.27 | 554.58 | 560.97 | 551.525 | 1123 |
| 1737739800 | 561.73 | 1.52 | 0.27 | 560.63 | 562.445 | 557.79499 | 803 |
| 1737653400 | 560.21 | 0.52 | 0.09 | 558.87 | 560.565 | 555.095 | 2755 |
| 1737567000 | 559.69 | -0.55 | -0.10 | 560.6 | 563.17999 | 558.525 | 2632 |
| 1737480600 | 560.24 | 2.62 | 0.47 | 555.69 | 560.565 | 553.79499 | 1349 |
| 1737394200 | 557.62 | 4.05 | 0.73 | 553.73 | 561.02 | 550.535 | 766 |
| 1737135000 | 553.57 | 3.69 | 0.67 | 551.83 | 557.13 | 551.09 | 3886 |
| 1737048600 | 549.88 | 2.65 | 0.48 | 547.82 | 566.52 | 543.62 | 1533 |
| 1736962200 | 547.23 | 10.97 | 2.04 | 540.61 | 570.42999 | 535.48 | 1473 |
| 1736875800 | 536.265 | 8.13 | 1.54 | 535.21 | 566.415 | 529.915 | 1931 |
| 1736789400 | 528.13 | -1.08 | -0.20 | 527.41999 | 529.395 | 524.065 | 3587 |
| 1736530200 | 529.21 | -12.75 | -2.35 | 537.91999 | 566.79999 | 527.595 | 1369 |
| 1736443800 | 541.96 | 3.67 | 0.68 | 538.66 | 541.96 | 536.455 | 1824 |
| 1736357400 | 538.29 | -3.24 | -0.60 | 541.6 | 542.645 | 533.765 | 196 |
| 1736271000 | 541.53 | -8.54 | -1.55 | 544.92999 | 549.065 | 538.49 | 764 |
| 1736184600 | 550.07 | 9.62 | 1.78 | 544.55999 | 550.99 | 543.29499 | 1509 |
| 1735925400 | 540.45 | -0.55 | -0.10 | 538.01 | 541.9 | 536.28 | 1105 |
| 1735839000 | 541 | 1.74 | 0.32 | 539.29999 | 552.105 | 532.03 | 713 |
| 1735666200 | 539.26 | 4.33 | 0.81 | 539.26 | 539.26 | 539.26 | 19 |
| 1735579800 | 534.93499 | -5.22 | -0.97 | 540.64 | 540.64 | 530.035 | 2103 |
| 1735320600 | 540.15 | 0.46 | 0.09 | 549.1 | 549.1 | 537.92999 | 968 |
| 1735061400 | 539.69 | 2.33 | 0.43 | 539.42999 | 540.635 | 538.65 | 42 |
| 1734975000 | 537.36 | -6.82 | -1.25 | 540.19 | 540.97 | 535.255 | 810 |
| 1734715800 | 544.17999 | 5.65 | 1.05 | 533.58 | 544.17999 | 528.575 | 1194 |
| 1734629400 | 538.53 | -22.52 | -4.01 | 538.21 | 566.24 | 532.01 | 4820 |
| 1734543000 | 561.04999 | 0.97 | 0.17 | 560.66 | 563.615 | 559.115 | 730 |
| 1734456600 | 560.08 | -5.48 | -0.97 | 561.9 | 564.66999 | 558.04499 | 232 |
| 1734370200 | 565.55999 | 2.18 | 0.39 | 563.98 | 567.53 | 561.87 | 4662 |
| 1734111000 | 563.38 | -7.28 | -1.28 | 569.16 | 569.16 | 562.29 | 4404 |
| 1734024600 | 570.66 | -0.91 | -0.16 | 572.16999 | 578 | 567.145 | 3247 |
| 1733938200 | 571.57 | -0.4 | -0.07 | 568.71 | 578.80499 | 566.82 | 5743 |
| 1733851800 | 571.97 | -3.11 | -0.54 | 572.76 | 574.36 | 567.24 | 1866 |
| 1733765400 | 575.075 | -0.1 | -0.02 | 577.14 | 580.025 | 572.635 | 4069 |
| 1733506200 | 575.17999 | -3.31 | -0.57 | 575.12 | 583.79499 | 573.705 | 1265 |
| 1733419800 | 578.49 | -2.6 | -0.45 | 581.71 | 583.55499 | 576.535 | 574 |
| 1733333400 | 581.09 | 4.09 | 0.71 | 580.11 | 586.03 | 577.35 | 1566 |
| 1733247000 | 577 | -2.89 | -0.50 | 580.13 | 581.67499 | 576.405 | 2108 |
| 1733160600 | 579.89 | -1.39 | -0.24 | 580 | 583.67499 | 576.42999 | 2681 |
| 1732901400 | 581.28 | -1.94 | -0.33 | 583.91 | 585.345 | 580.38 | 1085 |
| 1732815000 | 583.22 | 3.5 | 0.60 | 580.51 | 583.965 | 579.93499 | 8271 |
| 1732728600 | 579.72 | -0.48 | -0.08 | 581.41 | 586.42999 | 578.98 | 3899 |
| 1732642200 | 580.2 | -5.49 | -0.94 | 580.69 | 583.96 | 576.12 | 49544 |
| 1732555800 | 585.69 | 13.82 | 2.42 | 579.79 | 588.05999 | 576.9 | 1125 |
| 1732296600 | 571.87 | 8.63 | 1.53 | 565.38 | 572.255 | 563.35 | 1633 |
| 1732210200 | 563.24 | 12.59 | 2.29 | 552.87 | 567.145 | 539.67999 | 14915 |
| 1732123800 | 550.65 | -0.08 | -0.01 | 553.38 | 553.915 | 548.07 | 10518 |
| 1732037400 | 550.73 | -2.84 | -0.51 | 550.26 | 551.43499 | 542.775 | 1472 |
| 1731951000 | 553.57 | 2.07 | 0.38 | 550.97 | 554.19 | 549.37 | 2337 |
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
