Premium
Ish Ibd Dec30 $ (ID30)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 105.39 | -0.17 | -0.16 | 105.4 | 105.43 | 105.28 | 3047 |
| 1739899800 | 105.56 | -0.23 | -0.22 | 105.62 | 105.92 | 105.51 | 10732 |
| 1739813400 | 105.79 | 0.08 | 0.08 | 105.72 | 105.8 | 105.65 | 7440 |
| 1739554200 | 105.71 | 0.25 | 0.24 | 105.44 | 105.74 | 105.29 | 16992 |
| 1739467800 | 105.46 | 0.68 | 0.65 | 105.4 | 105.46 | 104.96 | 18450 |
| 1739381400 | 104.78 | -0.54 | -0.51 | 105.68 | 105.68 | 104.68 | 17353 |
| 1739295000 | 105.32 | -0.09 | -0.09 | 105.46 | 105.46 | 105.26 | 1595 |
| 1739208600 | 105.41 | 0.08 | 0.08 | 105.3 | 105.52 | 105.17 | 1345 |
| 1738949400 | 105.33 | -0.33 | -0.31 | 105.7 | 105.87 | 105.26 | 10860 |
| 1738863000 | 105.66 | -0.16 | -0.15 | 106.18 | 106.18 | 105.36 | 41329 |
| 1738776600 | 105.82 | 0.36 | 0.34 | 105.46 | 105.94 | 105.46 | 23874 |
| 1738690200 | 105.46 | 0.15 | 0.14 | 105.54 | 105.71 | 105.02 | 2652 |
| 1738603800 | 105.31 | -0.25 | -0.24 | 105.26 | 105.44 | 105.01 | 21599 |
| 1738344600 | 105.56 | 0.21 | 0.20 | 105.76 | 105.76 | 105.37 | 1010 |
| 1738258200 | 105.35 | 0.1 | 0.10 | 105.6 | 105.78 | 105.23 | 6152 |
| 1738171800 | 105.25 | 0.04 | 0.04 | 105.5 | 105.57 | 105.21 | 2660 |
| 1738085400 | 105.21 | 0.03 | 0.03 | 105.34 | 105.39 | 105.16 | 9188 |
| 1737999000 | 105.18 | 0.24 | 0.23 | 105.24 | 105.34 | 105.09 | 2018 |
| 1737739800 | 104.94 | 0.31 | 0.30 | 104.92 | 104.98 | 104.71 | 3866 |
| 1737653400 | 104.63 | -0.12 | -0.11 | 104.7 | 104.71 | 104.22 | 8806 |
| 1737567000 | 104.75 | -0.12 | -0.11 | 104.98 | 104.98 | 104.72 | 1243 |
| 1737480600 | 104.87 | 0.07 | 0.07 | 104.9 | 105.03 | 104.78 | 5534 |
| 1737394200 | 104.8 | 0.19 | 0.18 | 104.82 | 104.82 | 104.64 | 11915 |
| 1737135000 | 104.61 | 0.06 | 0.06 | 104.92 | 104.92 | 104.61 | 1065 |
| 1737048600 | 104.55 | 0.23 | 0.22 | 104.34 | 104.65 | 104.24 | 2882 |
| 1736962200 | 104.32 | 0.77 | 0.74 | 104.16 | 104.49 | 104.09 | 3943 |
| 1736875800 | 103.55 | -0.04 | -0.04 | 103.16 | 103.93 | 103.16 | 10091 |
| 1736789400 | 103.59 | -0.31 | -0.30 | 103.6 | 103.78 | 103.53 | 7480 |
| 1736530200 | 103.9 | -0.53 | -0.51 | 104.7 | 104.7 | 103.66 | 7002 |
| 1736443800 | 104.43 | 0.01 | 0.01 | 104.48 | 104.6 | 104.29 | 1725 |
| 1736357400 | 104.42 | 0.23 | 0.22 | 104.48 | 104.48 | 103.94 | 6257 |
| 1736271000 | 104.19 | -0.3 | -0.29 | 104.6 | 104.6 | 104.13 | 5488 |
| 1736184600 | 104.49 | -0.2 | -0.19 | 104.92 | 104.92 | 104.41 | 472 |
| 1735925400 | 104.69 | -0.11 | -0.10 | 105 | 105.05 | 104.65 | 5364 |
| 1735839000 | 104.8 | 0.03 | 0.03 | 105.06 | 105.09 | 104.75 | 14348 |
| 1735666200 | 104.77 | 0 | 0.00 | 104.77 | 104.77 | 104.77 | 0 |
| 1735579800 | 104.77 | 0.21 | 0.20 | 104.74 | 105.03 | 104.52 | 7811 |
| 1735320600 | 104.56 | 0.16 | 0.15 | 104.64 | 104.64 | 104.49 | 31059 |
| 1735061400 | 104.4 | 0.01 | 0.01 | 104.72 | 104.72 | 104.33 | 2869 |
| 1734975000 | 104.39 | -0.16 | -0.15 | 104.26 | 104.59 | 104.26 | 1748 |
| 1734715800 | 104.55 | 0.31 | 0.30 | 104.44 | 104.56 | 104.24 | 3460 |
| 1734629400 | 104.24 | -1.03 | -0.98 | 104.28 | 104.46 | 104.07 | 849 |
| 1734543000 | 105.27 | 0.02 | 0.02 | 105.64 | 105.64 | 104.88 | 5063 |
| 1734456600 | 105.25 | -0.03 | -0.03 | 105.32 | 105.44 | 105 | 4137 |
| 1734370200 | 105.28 | -0.03 | -0.03 | 105.52 | 105.52 | 105.26 | 1214 |
| 1734111000 | 105.31 | -0.4 | -0.38 | 105.54 | 105.55 | 105.31 | 466 |
| 1734024600 | 105.71 | -0.24 | -0.23 | 105.96 | 105.96 | 105.65 | 2011 |
| 1733938200 | 105.95 | 0.07 | 0.07 | 106 | 106.19 | 105.79 | 8661 |
| 1733851800 | 105.88 | -0.11 | -0.10 | 106.1 | 106.1 | 105.83 | 595 |
| 1733765400 | 105.99 | 0.08 | 0.08 | 106.26 | 106.26 | 105.98 | 13325 |
| 1733506200 | 105.91 | 0.12 | 0.11 | 105.84 | 106.2 | 105.84 | 1494 |
| 1733419800 | 105.79 | -0.04 | -0.04 | 105.78 | 105.9 | 105.63 | 2491 |
| 1733333400 | 105.83 | 0.1 | 0.09 | 105.44 | 105.85 | 105.42 | 100 |
| 1733247000 | 105.73 | 0.06 | 0.06 | 105.66 | 105.99 | 105.61 | 2999 |
| 1733160600 | 105.67 | 0.03 | 0.03 | 105.76 | 105.79 | 105.35 | 20975 |
| 1732901400 | 105.64 | 0.25 | 0.24 | 105.5 | 105.74 | 105.5 | 118 |
| 1732815000 | 105.39 | 0.14 | 0.13 | 105.39 | 105.39 | 105.39 | 0 |
| 1732728600 | 105.25 | 0.36 | 0.34 | 105.4 | 105.49 | 105.15 | 2570 |
| 1732642200 | 104.89 | -0.22 | -0.21 | 105.18 | 105.27 | 104.79 | 7799 |
| 1732555800 | 105.11 | 0.68 | 0.65 | 104.8 | 105.19 | 104.68 | 190 |
| 1732296600 | 104.43 | -0.14 | -0.13 | 104.6 | 104.7 | 104.38 | 267 |
| 1732210200 | 104.57 | 0.04 | 0.04 | 104.64 | 104.79 | 104.54 | 2531 |
| 1732123800 | 104.53 | -0.21 | -0.20 | 104.58 | 104.66 | 104.36 | 1157 |
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
