Premium
Ishr Bic 50 (DBRC)
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 |
|---|---|---|---|---|---|---|---|
| 1743784200 | 22.205 | -1.73 | -7.21 | 23.94 | 23.94 | 20.5875 | 1761 |
| 1743697800 | 23.93 | -0.24 | -0.97 | 23.885 | 24.3175 | 23.655 | 23068 |
| 1743611400 | 24.165 | -0.28 | -1.14 | 24.22 | 24.22 | 24.0575 | 375 |
| 1743525000 | 24.4425 | 0.24 | 0.99 | 24.4425 | 24.4425 | 24.4425 | 0 |
| 1743438600 | 24.2025 | -0.21 | -0.86 | 24.2025 | 24.2025 | 24.2025 | 2666 |
| 1743183000 | 24.4125 | -0.62 | -2.46 | 24.63 | 24.815 | 24.215 | 376 |
| 1743096600 | 25.0275 | 0.36 | 1.46 | 25.0275 | 25.0275 | 25.0275 | 0 |
| 1743010200 | 24.6675 | -0.09 | -0.34 | 24.66 | 24.79 | 24.505 | 3131 |
| 1742923800 | 24.7525 | -0.13 | -0.52 | 24.545 | 25.0325 | 24.475 | 19000 |
| 1742837400 | 24.8825 | 0.03 | 0.12 | 24.995 | 25.0125 | 24.8825 | 804 |
| 1742578200 | 24.8525 | -0.28 | -1.12 | 24.86 | 25.12 | 24.485 | 1106 |
| 1742491800 | 25.135 | -0.75 | -2.88 | 25.135 | 25.135 | 25.135 | 0 |
| 1742405400 | 25.88 | -0.08 | -0.29 | 26.04 | 26.215 | 25.745 | 3768 |
| 1742319000 | 25.955 | 0.04 | 0.17 | 26.08 | 26.245 | 25.645 | 2379 |
| 1742232600 | 25.91 | 0.79 | 3.12 | 25.22 | 26.015 | 24.9775 | 15169 |
| 1741973400 | 25.125 | 0.59 | 2.42 | 25 | 25.2925 | 22.11 | 1158 |
| 1741887000 | 24.5325 | 0.17 | 0.70 | 24.215 | 24.625 | 21.725 | 1639 |
| 1741800600 | 24.3625 | -0.04 | -0.17 | 24.3625 | 24.3625 | 24.3625 | 4 |
| 1741714200 | 24.405 | 0.14 | 0.59 | 24.6 | 24.965 | 21.7975 | 600 |
| 1741627800 | 24.2625 | -0.66 | -2.65 | 24.415 | 24.815 | 21.835 | 1246 |
| 1741368600 | 24.9225 | -0.08 | -0.32 | 25.11 | 25.2525 | 22.08 | 611 |
| 1741282200 | 25.0025 | 0.55 | 2.25 | 24.915 | 25.03 | 24.8325 | 375 |
| 1741195800 | 24.4525 | 1.12 | 4.80 | 24.195 | 24.6275 | 21.635 | 8 |
| 1741109400 | 23.3325 | -0.39 | -1.65 | 23.545 | 23.5975 | 21.7525 | 211 |
| 1741023000 | 23.725 | 0.06 | 0.26 | 23.65 | 23.8725 | 23.5075 | 1637 |
| 1740763800 | 23.6625 | -0.79 | -3.24 | 23.625 | 24.3175 | 23.125 | 3111 |
| 1740677400 | 24.455 | -0.3 | -1.20 | 24.49 | 24.8725 | 24.105 | 1292 |
| 1740591000 | 24.7525 | 0.82 | 3.42 | 24.7525 | 24.7525 | 24.7525 | 0 |
| 1740504600 | 23.935 | 0.18 | 0.75 | 24.05 | 24.2625 | 23.7475 | 151 |
| 1740418200 | 23.7575 | -1.05 | -4.21 | 24.27 | 24.27 | 23.645 | 14101 |
| 1740159000 | 24.8025 | 0.49 | 2.02 | 24.605 | 24.9725 | 24.39 | 1706 |
| 1740072600 | 24.3125 | 0.55 | 2.31 | 23.84 | 24.7475 | 23.8275 | 5043 |
| 1739986200 | 23.7625 | -0.19 | -0.79 | 24.18 | 24.18 | 23.5625 | 570 |
| 1739899800 | 23.9525 | 0.1 | 0.42 | 24.215 | 24.3725 | 23.75 | 3942 |
| 1739813400 | 23.8525 | 0.37 | 1.56 | 23.64 | 24.085 | 23.49 | 1050 |
| 1739554200 | 23.485 | 0.73 | 3.21 | 23.675 | 23.975 | 23.2825 | 29763 |
| 1739467800 | 22.755 | 0.02 | 0.11 | 22.625 | 22.7675 | 22.0975 | 616 |
| 1739381400 | 22.73 | 0.31 | 1.37 | 22.715 | 22.78 | 22.71 | 38 |
| 1739295000 | 22.4225 | 0.11 | 0.49 | 22.07 | 22.495 | 22.04 | 24024 |
| 1739208600 | 22.3125 | 0.52 | 2.37 | 22.33 | 22.3475 | 22.2975 | 518 |
| 1738949400 | 21.795 | 0.16 | 0.72 | 21.815 | 22.325 | 21.5 | 568 |
| 1738863000 | 21.64 | 0.32 | 1.48 | 21.625 | 21.8475 | 21.1175 | 36 |
| 1738776600 | 21.325 | -0.42 | -1.91 | 21.715 | 21.7275 | 21.0475 | 475 |
| 1738690200 | 21.74 | 0.56 | 2.63 | 21.455 | 21.78 | 21.13 | 375 |
| 1738603800 | 21.1825 | -0.33 | -1.52 | 20.855 | 21.2575 | 20.5475 | 375 |
| 1738344600 | 21.51 | -0.12 | -0.57 | 21.51 | 21.51 | 21.51 | 4150 |
| 1738258200 | 21.6325 | 0.35 | 1.64 | 21.5 | 21.6325 | 21.46 | 375 |
| 1738171800 | 21.2825 | 0.63 | 3.05 | 21.2825 | 21.2825 | 21.2825 | 1000 |
| 1738085400 | 20.6525 | -0.19 | -0.91 | 20.695 | 20.7275 | 20.6525 | 1062 |
| 1737999000 | 20.8425 | 0.33 | 1.61 | 20.61 | 21.085 | 20.4125 | 1294 |
| 1737739800 | 20.5125 | 0.51 | 2.55 | 20.5125 | 20.5125 | 20.5125 | 0 |
| 1737653400 | 20.0025 | -0.11 | -0.55 | 20 | 20.2575 | 19.7875 | 4179 |
| 1737567000 | 20.1125 | -0.1 | -0.49 | 20.1125 | 20.1125 | 20.1125 | 0 |
| 1737480600 | 20.2125 | -0.38 | -1.83 | 20.365 | 20.515 | 19.96 | 1101 |
| 1737394200 | 20.59 | 0.5 | 2.50 | 20.59 | 20.59 | 20.59 | 0 |
| 1737135000 | 20.0875 | 0.42 | 2.15 | 20.0875 | 20.0875 | 20.0875 | 0 |
| 1737048600 | 19.665 | 0.05 | 0.27 | 19.665 | 19.665 | 19.665 | 0 |
| 1736962200 | 19.6125 | 0.22 | 1.12 | 19.6125 | 19.6125 | 19.6125 | 0 |
| 1736875800 | 19.395 | 0.4 | 2.08 | 19.395 | 19.395 | 19.395 | 0 |
| 1736789400 | 19 | -0.08 | -0.42 | 18.91 | 19.3 | 18.7425 | 100 |
| 1736530200 | 19.08 | -0.41 | -2.10 | 19.08 | 19.08 | 19.08 | 0 |
| 1736443800 | 19.49 | 0.07 | 0.39 | 19.49 | 19.49 | 19.49 | 0 |
| 1736357400 | 19.415 | -0.29 | -1.46 | 19.6 | 19.635 | 19.135 | 6 |
| 1736271000 | 19.7025 | -0.32 | -1.57 | 19.7025 | 19.7025 | 19.7025 | 0 |
| 1736184600 | 20.0175 | -0 | -0.01 | 20.02 | 20.5225 | 19.94 | 751 |
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
