Premium
Ishr Asia Prop (IDAR)
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 |
|---|---|---|---|---|---|---|---|
| 1745425800 | 20.485 | -0.12 | -0.59 | 20.63 | 21.1825 | 19.5325 | 560 |
| 1745339400 | 20.6075 | 0.3 | 1.48 | 20.57 | 20.675 | 19.4375 | 842 |
| 1744907400 | 20.3075 | 0.1 | 0.47 | 20.3075 | 20.3075 | 20.3075 | 0 |
| 1744821000 | 20.2125 | 0.23 | 1.18 | 20.105 | 20.235 | 19.2425 | 270 |
| 1744734600 | 19.9775 | 0.02 | 0.09 | 19.955 | 20.89 | 19.1025 | 281 |
| 1744648200 | 19.96 | 0.5 | 2.58 | 19.855 | 20.8225 | 19.3575 | 276 |
| 1744389000 | 19.4575 | 0.15 | 0.79 | 19.595 | 19.63 | 18.9475 | 18547 |
| 1744302600 | 19.305 | 0.62 | 3.33 | 19.26 | 20.655 | 18.8675 | 711 |
| 1744216200 | 18.6825 | -0.12 | -0.65 | 18.55 | 18.72 | 18.55 | 294 |
| 1744129800 | 18.805 | 0.32 | 1.70 | 19.02 | 20.5375 | 18.75 | 562 |
| 1744043400 | 18.49 | -0.67 | -3.48 | 18.545 | 20.6575 | 18.4525 | 2691 |
| 1743784200 | 19.1575 | -0.57 | -2.86 | 19.38 | 20.655 | 18.7625 | 1701 |
| 1743697800 | 19.7225 | -0 | -0.01 | 19.8 | 20.8425 | 19.085 | 767 |
| 1743611400 | 19.725 | -0.04 | -0.20 | 19.77 | 20.7 | 18.995 | 50 |
| 1743525000 | 19.765 | 0.21 | 1.06 | 19.66 | 20.7675 | 19.5875 | 280 |
| 1743438600 | 19.5575 | -0.07 | -0.33 | 19.6 | 20.635 | 19.2075 | 400 |
| 1743183000 | 19.6225 | -0.23 | -1.13 | 19.81 | 19.95 | 19.05 | 918 |
| 1743096600 | 19.8475 | -0.01 | -0.04 | 19.8475 | 19.8475 | 19.8475 | 10 |
| 1743010200 | 19.855 | -0.09 | -0.43 | 19.91 | 19.96 | 19.1075 | 270 |
| 1742923800 | 19.94 | 0.24 | 1.22 | 19.795 | 20.8675 | 19.2075 | 7514 |
| 1742837400 | 19.7 | 0.09 | 0.43 | 19.74 | 19.82 | 19.56 | 280 |
| 1742578200 | 19.615 | -0 | -0.01 | 19.615 | 19.615 | 19.615 | 0 |
| 1742491800 | 19.6175 | -0.03 | -0.15 | 19.6175 | 19.6175 | 19.6175 | 0 |
| 1742405400 | 19.6475 | -0.04 | -0.18 | 19.645 | 20.7075 | 19.285 | 280 |
| 1742319000 | 19.6825 | -0.02 | -0.11 | 19.75 | 20.585 | 19.025 | 121 |
| 1742232600 | 19.705 | 0.2 | 1.05 | 19.725 | 19.725 | 19.6825 | 220 |
| 1741973400 | 19.5 | 0.12 | 0.61 | 19.46 | 20.6325 | 18.8775 | 625 |
| 1741887000 | 19.3825 | 0.05 | 0.28 | 19.29 | 20.6475 | 18.895 | 20 |
| 1741800600 | 19.3275 | 0.16 | 0.82 | 19.3275 | 19.3275 | 19.3275 | 1 |
| 1741714200 | 19.17 | -0.1 | -0.53 | 19.17 | 19.17 | 19.17 | 0 |
| 1741627800 | 19.2725 | -0.02 | -0.10 | 19.405 | 19.5075 | 19.17 | 17838 |
| 1741368600 | 19.2925 | -0.23 | -1.18 | 19.2925 | 19.2925 | 19.2925 | 4 |
| 1741282200 | 19.5225 | 0.04 | 0.22 | 19.785 | 20.6825 | 18.9175 | 81 |
| 1741195800 | 19.48 | 0.32 | 1.64 | 19.52 | 20.7075 | 18.995 | 2077 |
| 1741109400 | 19.165 | -0.3 | -1.54 | 19.255 | 19.565 | 19.1175 | 1290 |
| 1741023000 | 19.465 | 0.27 | 1.38 | 19.22 | 19.465 | 19.0875 | 13008 |
| 1740763800 | 19.2 | -0.16 | -0.81 | 19.2 | 19.2 | 19.2 | 47000 |
| 1740677400 | 19.3575 | -0.18 | -0.92 | 19.555 | 20.67 | 18.9175 | 768 |
| 1740591000 | 19.5375 | 0.25 | 1.27 | 19.5375 | 19.5375 | 19.5375 | 239 |
| 1740504600 | 19.2925 | 0.12 | 0.64 | 19.355 | 19.43 | 19.285 | 20025 |
| 1740418200 | 19.17 | -0.03 | -0.16 | 19.16 | 19.2375 | 19.0225 | 11043 |
| 1740159000 | 19.2 | 0.01 | 0.04 | 19.23 | 20.6 | 18.7725 | 16000 |
| 1740072600 | 19.1925 | 0.06 | 0.30 | 19.28 | 20.56 | 19.1775 | 419 |
| 1739986200 | 19.135 | -0.11 | -0.56 | 19.115 | 19.1425 | 19.075 | 32 |
| 1739899800 | 19.2425 | -0.16 | -0.82 | 19.23 | 19.47 | 18.795 | 414 |
| 1739813400 | 19.4025 | 0.25 | 1.31 | 19.28 | 19.42 | 19.28 | 311 |
| 1739554200 | 19.1525 | 0.17 | 0.90 | 19.1525 | 19.1525 | 19.1525 | 0 |
| 1739467800 | 18.9825 | 0.1 | 0.52 | 18.79 | 20.3 | 18.7425 | 466 |
| 1739381400 | 18.885 | -0.2 | -1.03 | 18.92 | 19.0075 | 18.885 | 27 |
| 1739295000 | 19.0825 | -0.01 | -0.07 | 19.0825 | 19.0825 | 19.0825 | 0 |
| 1739208600 | 19.095 | -0.05 | -0.25 | 19.095 | 19.095 | 19.095 | 53594 |
| 1738949400 | 19.1425 | -0.12 | -0.62 | 19.275 | 20.5575 | 18.95 | 290 |
| 1738863000 | 19.2625 | 0.15 | 0.78 | 19.19 | 20.48 | 18.9875 | 3860 |
| 1738776600 | 19.1125 | 0.05 | 0.25 | 19.06 | 19.1475 | 19.06 | 447 |
| 1738690200 | 19.065 | 0.02 | 0.12 | 19.065 | 19.065 | 19.065 | 0 |
| 1738603800 | 19.0425 | -0.03 | -0.16 | 19 | 19.08 | 18.9775 | 450 |
| 1738344600 | 19.0725 | -0.2 | -1.01 | 19.15 | 19.925 | 18.9375 | 293 |
| 1738258200 | 19.2675 | 0.13 | 0.68 | 19.2675 | 19.2675 | 19.2675 | 2 |
| 1738171800 | 19.1375 | 0.16 | 0.83 | 19.1375 | 19.1375 | 19.1375 | 0 |
| 1738085400 | 18.98 | 0.04 | 0.18 | 19.035 | 19.0825 | 18.95 | 7757 |
| 1737999000 | 18.945 | 0.1 | 0.52 | 18.85 | 19.985 | 18.79 | 576 |
| 1737739800 | 18.8475 | 0.32 | 1.71 | 18.8 | 19.885 | 18.6275 | 1 |
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
