Premium
Is Usa Esg En D (EEDG)
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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 7.1845 | 0.05 | 0.69 | 7.087 | 7.198 | 7.0235 | 82084 |
| 1745425800 | 7.1355 | 0.23 | 3.29 | 7.083 | 7.2375 | 7.062 | 148132 |
| 1745339400 | 6.908 | -0.08 | -1.20 | 6.857 | 6.9195 | 6.8025 | 53693 |
| 1744907400 | 6.992 | -0.12 | -1.65 | 7.059 | 7.08 | 6.9535 | 65713 |
| 1744821000 | 7.1095 | -0.07 | -0.95 | 7.046 | 7.1295 | 7.005 | 259693 |
| 1744734600 | 7.1775 | -0.01 | -0.10 | 7.185 | 7.2295 | 7.1125 | 110311 |
| 1744648200 | 7.185 | 0.15 | 2.07 | 7.223 | 7.296 | 7.1805 | 109479 |
| 1744389000 | 7.0395 | -0.06 | -0.82 | 7.158 | 7.1625 | 6.9705 | 126460 |
| 1744302600 | 7.098 | 0.26 | 3.73 | 7.414 | 7.7075 | 6.967 | 201602 |
| 1744216200 | 6.8425 | -0.27 | -3.83 | 6.812 | 6.938 | 6.5265 | 139840 |
| 1744129800 | 7.115 | 0.28 | 4.13 | 7.046 | 7.237 | 7.039 | 165734 |
| 1744043400 | 6.8325 | -0.21 | -3.04 | 6.593 | 7.2205 | 6.5585 | 163427 |
| 1743784200 | 7.0465 | -0.23 | -3.09 | 7.228 | 7.442 | 6.8595 | 91079 |
| 1743697800 | 7.2715 | -0.38 | -4.97 | 7.357 | 7.375 | 7.219 | 125129 |
| 1743611400 | 7.652 | 0.01 | 0.13 | 7.641 | 7.658 | 7.5405 | 445886 |
| 1743525000 | 7.642 | 0.1 | 1.34 | 7.613 | 7.655 | 7.556 | 164023 |
| 1743438600 | 7.541 | -0.04 | -0.58 | 7.497 | 7.543 | 7.4435 | 482917 |
| 1743183000 | 7.585 | -0.15 | -1.89 | 7.686 | 7.7305 | 7.575 | 236064 |
| 1743096600 | 7.7315 | -0.07 | -0.93 | 7.768 | 7.777 | 7.6945 | 288769 |
| 1743010200 | 7.804 | -0.02 | -0.26 | 7.861 | 7.8915 | 7.7925 | 219040 |
| 1742923800 | 7.8245 | -0.01 | -0.15 | 7.841 | 7.8545 | 7.8065 | 53610 |
| 1742837400 | 7.836 | 0.16 | 2.02 | 7.741 | 7.847 | 7.741 | 128926 |
| 1742578200 | 7.681 | 0.01 | 0.08 | 7.671 | 7.6875 | 7.603 | 45011 |
| 1742491800 | 7.6745 | 0.01 | 0.15 | 7.713 | 7.7365 | 7.63 | 87887 |
| 1742405400 | 7.663 | 0.06 | 0.84 | 7.601 | 7.6775 | 7.5945 | 513755 |
| 1742319000 | 7.599 | -0.04 | -0.51 | 7.661 | 7.68 | 7.5685 | 124522 |
| 1742232600 | 7.638 | 0.01 | 0.13 | 7.613 | 7.674 | 7.589 | 122585 |
| 1741973400 | 7.628 | 0.12 | 1.66 | 7.545 | 7.657 | 7.5395 | 83577 |
| 1741887000 | 7.5035 | -0.1 | -1.30 | 7.543 | 7.6105 | 7.499 | 71288 |
| 1741800600 | 7.602 | 0.04 | 0.59 | 7.601 | 7.7535 | 7.528 | 389643 |
| 1741714200 | 7.5575 | -0.15 | -1.91 | 7.664 | 7.6795 | 7.541 | 317760 |
| 1741627800 | 7.7045 | -0.05 | -0.59 | 7.835 | 7.835 | 7.681 | 281115 |
| 1741368600 | 7.75 | -0.16 | -2.03 | 7.846 | 7.9665 | 7.737 | 427976 |
| 1741282200 | 7.9105 | 0.03 | 0.44 | 7.928 | 7.948 | 7.8465 | 396810 |
| 1741195800 | 7.876 | -0.07 | -0.94 | 7.986 | 8.0105 | 7.869 | 360658 |
| 1741109400 | 7.9505 | -0.27 | -3.28 | 8.121 | 8.1265 | 7.9395 | 133775 |
| 1741023000 | 8.2205 | 0 | 0.04 | 8.335 | 8.335 | 8.1905 | 229451 |
| 1740763800 | 8.217 | -0.08 | -1.02 | 8.21 | 8.246 | 8.1565 | 247901 |
| 1740677400 | 8.3015 | -0.02 | -0.23 | 8.313 | 8.349 | 8.2434999 | 214612 |
| 1740591000 | 8.321 | 0.08 | 1.03 | 8.317 | 8.349 | 8.281 | 33026 |
| 1740504600 | 8.236 | -0.14 | -1.67 | 8.332 | 8.352 | 8.216 | 135665 |
| 1740418200 | 8.376 | -0.1 | -1.13 | 8.409 | 8.4285 | 8.332 | 67311 |
| 1740159000 | 8.472 | -0.02 | -0.19 | 8.501 | 8.5315 | 8.4505 | 39492 |
| 1740072600 | 8.488 | -0.08 | -0.92 | 8.552 | 8.5675 | 8.4725 | 34761 |
| 1739986200 | 8.567 | 0.03 | 0.40 | 8.553 | 8.57 | 8.5295 | 62762 |
| 1739899800 | 8.5325 | -0.01 | -0.12 | 8.573 | 8.5925 | 8.517 | 22378 |
| 1739813400 | 8.543 | 0.01 | 0.18 | 8.559 | 8.566 | 8.5385 | 40281 |
| 1739554200 | 8.528 | -0.02 | -0.18 | 8.581 | 8.5915 | 8.512 | 37922 |
| 1739467800 | 8.5435 | -0 | -0.05 | 8.5269999 | 8.5775 | 8.519 | 131459 |
| 1739381400 | 8.548 | -0.05 | -0.62 | 8.585 | 8.68 | 8.3595 | 82325 |
| 1739295000 | 8.601 | -0.02 | -0.24 | 8.627 | 8.6415 | 8.5645 | 55143 |
| 1739208600 | 8.6215 | 0.04 | 0.47 | 8.591 | 8.651 | 8.5805 | 93425 |
| 1738949400 | 8.581 | -0.04 | -0.43 | 8.615 | 8.6489999 | 8.5545 | 74792 |
| 1738863000 | 8.618 | 0.11 | 1.30 | 8.595 | 8.676 | 8.5915 | 98994 |
| 1738776600 | 8.5075 | -0.03 | -0.39 | 8.49 | 8.523 | 8.4505 | 127500 |
| 1738690200 | 8.5405 | 0 | 0.02 | 8.531 | 8.552 | 8.4925 | 35460 |
| 1738603800 | 8.539 | -0.15 | -1.74 | 8.553 | 8.5725 | 8.4785 | 147406 |
| 1738344600 | 8.6905 | 0.11 | 1.31 | 8.66 | 8.7135 | 8.6455 | 55266 |
| 1738258200 | 8.578 | -0.02 | -0.17 | 8.6 | 8.6315 | 8.5545 | 202757 |
| 1738171800 | 8.593 | 0.01 | 0.16 | 8.63 | 8.653 | 8.5864999 | 82476 |
| 1738085400 | 8.5795 | 0.09 | 1.11 | 8.553 | 8.616 | 8.5235 | 172903 |
| 1737999000 | 8.485 | -0.18 | -2.09 | 8.542 | 8.542 | 8.373 | 158164 |
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
