Premium
Ishr Em Mv (EMMV)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 35.105 | 0.22 | 0.63 | 34.955 | 35.1875 | 34.6275 | 1399 |
| 1745425800 | 34.885 | -0.01 | -0.03 | 34.95 | 36.6025 | 33.565 | 11793 |
| 1745339400 | 34.895 | 0.42 | 1.23 | 34.83 | 35.145 | 33.384999 | 1422 |
| 1744907400 | 34.4725 | -0.06 | -0.18 | 34.485 | 36.1675 | 34.3625 | 15503 |
| 1744821000 | 34.535 | 0.29 | 0.85 | 34.32 | 34.72 | 32.46 | 5323 |
| 1744734600 | 34.2425 | 0.12 | 0.35 | 34.29 | 35.8675 | 32.542499 | 5109 |
| 1744648200 | 34.1225 | 0.47 | 1.40 | 34.235 | 34.41 | 33.6575 | 588 |
| 1744389000 | 33.65 | 0.62 | 1.88 | 33.555 | 34.1375 | 32.1375 | 1748 |
| 1744302600 | 33.03 | 0.78 | 2.43 | 33.125 | 33.83 | 32.7675 | 2020 |
| 1744216200 | 32.2475 | -0.32 | -0.97 | 32.015 | 32.884999 | 31.3625 | 1364 |
| 1744129800 | 32.5625 | 0.46 | 1.44 | 32.729999 | 33.295 | 32.305 | 1389 |
| 1744043400 | 32.1 | -1.01 | -3.06 | 32.5 | 32.792499 | 31.29 | 20921 |
| 1743784200 | 33.112499 | -1.26 | -3.66 | 34.01 | 34.7975 | 32.667499 | 136 |
| 1743697800 | 34.37 | -0.31 | -0.88 | 34.325 | 35.1975 | 34.29 | 2680 |
| 1743611400 | 34.675 | 0.09 | 0.25 | 34.585 | 34.6875 | 34.585 | 397 |
| 1743525000 | 34.5875 | 0.16 | 0.47 | 34.53 | 34.64 | 33.9675 | 2098 |
| 1743438600 | 34.425 | -0.07 | -0.20 | 34.39 | 34.9675 | 34.2075 | 2196 |
| 1743183000 | 34.4925 | -0.26 | -0.76 | 34.695 | 35.295 | 34.4825 | 2642 |
| 1743096600 | 34.755 | 0.01 | 0.04 | 34.975 | 35.4275 | 34.63 | 2004 |
| 1743010200 | 34.7425 | -0.11 | -0.32 | 34.99 | 35.395 | 34.72 | 296 |
| 1742923800 | 34.855 | -0.09 | -0.24 | 34.8 | 35.295 | 34.6825 | 4 |
| 1742837400 | 34.94 | 0.29 | 0.84 | 34.77 | 35.3075 | 34.745 | 2970 |
| 1742578200 | 34.65 | 0 | 0.00 | 34.66 | 34.71 | 34.5375 | 24 |
| 1742491800 | 34.65 | 0.1 | 0.30 | 34.7 | 35.04 | 34.49 | 3578 |
| 1742405400 | 34.545 | -0.22 | -0.63 | 34.785 | 34.785 | 34.545 | 3002 |
| 1742319000 | 34.7625 | -0.08 | -0.22 | 34.925 | 35.275 | 34.61 | 726 |
| 1742232600 | 34.84 | 0.29 | 0.85 | 34.335 | 35.0925 | 34.3275 | 554 |
| 1741973400 | 34.5475 | 0.3 | 0.87 | 34.61 | 34.9775 | 34.13 | 507 |
| 1741887000 | 34.25 | -0.03 | -0.09 | 34.36 | 34.675 | 33.6225 | 2137 |
| 1741800600 | 34.28 | 0.12 | 0.34 | 34.335 | 34.7225 | 33.5475 | 2568 |
| 1741714200 | 34.165 | 0.12 | 0.35 | 34.29 | 34.895 | 33.74 | 1260 |
| 1741627800 | 34.0475 | -0.36 | -1.03 | 34.475 | 34.6325 | 33.549999 | 204 |
| 1741368600 | 34.4025 | -0.14 | -0.40 | 34.54 | 35.1175 | 34.3775 | 12 |
| 1741282200 | 34.54 | 0.09 | 0.26 | 34.54 | 34.54 | 34.54 | 301 |
| 1741195800 | 34.45 | 0.59 | 1.75 | 34.54 | 34.78 | 33.8325 | 237 |
| 1741109400 | 33.8575 | -0.24 | -0.70 | 33.895 | 34.425 | 33.487499 | 358 |
| 1741023000 | 34.095 | 0.09 | 0.26 | 34.21 | 34.99 | 33.5775 | 2176 |
| 1740763800 | 34.0075 | -0.56 | -1.62 | 34.1 | 34.73 | 33.4575 | 777 |
| 1740677400 | 34.5675 | -0.34 | -0.98 | 34.81 | 35.1575 | 33.8375 | 3 |
| 1740591000 | 34.91 | 0.45 | 1.32 | 34.95 | 35.25 | 34.1425 | 162 |
| 1740504600 | 34.455 | -0.27 | -0.77 | 34.775 | 34.775 | 34.0025 | 611 |
| 1740418200 | 34.7225 | -0.32 | -0.92 | 35.025 | 35.1825 | 34.3475 | 899 |
| 1740159000 | 35.045 | 0.1 | 0.29 | 34.95 | 35.575 | 34.565 | 8961 |
| 1740072600 | 34.9425 | 0.21 | 0.59 | 34.795 | 35.6725 | 34.3325 | 920 |
| 1739986200 | 34.7375 | -0.12 | -0.35 | 34.94 | 35.3675 | 34.27 | 1173 |
| 1739899800 | 34.86 | -0.04 | -0.10 | 34.99 | 34.99 | 34.7775 | 3758 |
| 1739813400 | 34.895 | 0.01 | 0.03 | 34.915 | 34.9925 | 34.84 | 3812 |
| 1739554200 | 34.885 | 0.15 | 0.43 | 35 | 35.5075 | 34.7475 | 2574 |
| 1739467800 | 34.735 | 0.09 | 0.26 | 34.9 | 35.2325 | 34.505 | 4639 |
| 1739381400 | 34.645 | -0.03 | -0.09 | 34.8 | 35.3875 | 34.5675 | 150 |
| 1739295000 | 34.675 | -0.09 | -0.25 | 34.62 | 34.69 | 34.57 | 400 |
| 1739208600 | 34.7625 | 0.08 | 0.22 | 34.825 | 34.825 | 34.615 | 5050 |
| 1738949400 | 34.685 | -0.05 | -0.15 | 34.83 | 35.4375 | 34.6025 | 151 |
| 1738863000 | 34.7375 | -0.01 | -0.03 | 34.945 | 35.1775 | 34.2675 | 6254 |
| 1738776600 | 34.7475 | -0.15 | -0.42 | 34.815 | 34.8375 | 34.24 | 871 |
| 1738690200 | 34.895 | 0.37 | 1.06 | 34.67 | 35.415 | 34.175 | 935 |
| 1738603800 | 34.5275 | -0.08 | -0.24 | 34.3 | 34.7425 | 34.03 | 1806 |
| 1738344600 | 34.61 | -0.04 | -0.10 | 34.605 | 35.3225 | 34.5275 | 4245 |
| 1738258200 | 34.645 | 0.2 | 0.57 | 34.645 | 34.645 | 34.645 | 2 |
| 1738171800 | 34.45 | 0.28 | 0.82 | 34.5 | 34.8875 | 34.395 | 38 |
| 1738085400 | 34.17 | -0.15 | -0.43 | 34.25 | 34.8775 | 34.0975 | 2727 |
| 1737999000 | 34.3175 | -0.24 | -0.69 | 33.995 | 34.745 | 33.995 | 636 |
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
