Premium
Ish$tbond20 Hac (IDGA)
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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 4.9355 | -0 | -0.04 | 4.936 | 4.9509999 | 4.91775 | 17670 |
| 1738949400 | 4.93725 | -0.02 | -0.34 | 4.9345 | 4.9445 | 4.917 | 16233 |
| 1738863000 | 4.95425 | -0.01 | -0.22 | 4.964 | 4.99 | 4.952 | 18527 |
| 1738776600 | 4.965 | 0.09 | 1.91 | 4.877 | 4.97575 | 4.877 | 16683 |
| 1738690200 | 4.872 | -0.02 | -0.45 | 4.8155 | 4.87425 | 4.8155 | 1453 |
| 1738603800 | 4.89425 | 0.02 | 0.47 | 4.8345 | 4.92825 | 4.8345 | 21461 |
| 1738344600 | 4.87125 | 0.01 | 0.19 | 4.8595 | 4.8877499 | 4.851 | 17824 |
| 1738258200 | 4.862 | 0 | 0.06 | 4.893 | 4.9029999 | 4.86025 | 53 |
| 1738171800 | 4.859 | 0.02 | 0.47 | 4.8785 | 4.885 | 4.85525 | 27333 |
| 1738085400 | 4.8365 | -0.02 | -0.41 | 4.852 | 4.8555 | 4.8285 | 1699 |
| 1737999000 | 4.8564999 | 0.06 | 1.18 | 4.844 | 4.88475 | 4.8365 | 9851 |
| 1737739800 | 4.8 | 0.01 | 0.14 | 4.8 | 4.8 | 4.8 | 0 |
| 1737653400 | 4.7932499 | -0.03 | -0.69 | 4.8 | 4.81075 | 4.77275 | 471 |
| 1737567000 | 4.82675 | -0.01 | -0.30 | 4.8365 | 4.85425 | 4.81925 | 216 |
| 1737480600 | 4.8415 | 0.03 | 0.67 | 4.8335 | 4.85775 | 4.8244999 | 71 |
| 1737394200 | 4.8095 | 0.01 | 0.12 | 4.7859999 | 4.816 | 4.76325 | 579 |
| 1737135000 | 4.80375 | 0.01 | 0.27 | 4.8265 | 4.8425 | 4.80075 | 5733 |
| 1737048600 | 4.79075 | 0.02 | 0.50 | 4.782 | 4.7955 | 4.744 | 630 |
| 1736962200 | 4.767 | 0.08 | 1.69 | 4.717 | 4.7915 | 4.69625 | 2185 |
| 1736875800 | 4.688 | -0 | -0.01 | 4.714 | 4.72675 | 4.67575 | 9199 |
| 1736789400 | 4.68825 | -0.02 | -0.47 | 4.7015 | 4.7225 | 4.684 | 1619133 |
| 1736530200 | 4.7105 | -0.04 | -0.89 | 4.7275 | 4.73425 | 4.66675 | 947 |
| 1736443800 | 4.75275 | 0.03 | 0.56 | 4.7474999 | 4.753 | 4.74125 | 397 |
| 1736357400 | 4.72625 | -0 | -0.09 | 4.703 | 4.73325 | 4.6929999 | 36109 |
| 1736271000 | 4.7305 | -0.06 | -1.33 | 4.79 | 4.79175 | 4.72475 | 555 |
| 1736184600 | 4.7945 | -0.03 | -0.55 | 4.7955 | 4.8244999 | 4.77375 | 4554 |
| 1735925400 | 4.821 | -0.01 | -0.11 | 4.836 | 4.8625 | 4.81075 | 2503 |
| 1735839000 | 4.82625 | -0.04 | -0.75 | 4.8324999 | 4.8635 | 4.81825 | 2180 |
| 1735666200 | 4.86275 | 0.03 | 0.54 | 4.878 | 4.878 | 4.86 | 1000 |
| 1735579800 | 4.83675 | 0.02 | 0.36 | 4.85 | 4.85 | 4.8335 | 1503 |
| 1735320600 | 4.8195 | -0.02 | -0.42 | 4.804 | 4.83 | 4.798 | 96 |
| 1735061400 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1734975000 | 4.84 | -0.04 | -0.91 | 4.867 | 4.867 | 4.83525 | 2910 |
| 1734715800 | 4.88425 | 0.03 | 0.61 | 4.856 | 4.89375 | 4.839 | 10753 |
| 1734629400 | 4.8545 | -0.12 | -2.35 | 4.9005 | 4.9037499 | 4.837 | 93 |
| 1734543000 | 4.9715 | -0 | -0.03 | 4.9715 | 4.9715 | 4.9715 | 0 |
| 1734456600 | 4.973 | 0.03 | 0.61 | 4.9525 | 4.99025 | 4.93525 | 23758 |
| 1734370200 | 4.9429999 | -0.02 | -0.45 | 4.9745 | 4.98825 | 4.9422499 | 269641 |
| 1734111000 | 4.9654999 | -0.07 | -1.32 | 5.001 | 5.00325 | 4.96375 | 814 |
| 1734024600 | 5.032 | -0.05 | -1.02 | 5.073 | 5.073 | 5.0125 | 9033 |
| 1733938200 | 5.084 | -0.03 | -0.59 | 5.117 | 5.122 | 5.075 | 31619 |
| 1733851800 | 5.114 | -0.03 | -0.66 | 5.134 | 5.136 | 5.096 | 27 |
| 1733765400 | 5.148 | -0.02 | -0.39 | 5.178 | 5.1865 | 5.1384999 | 2290 |
| 1733506200 | 5.168 | 0 | 0.02 | 5.172 | 5.2095 | 5.162 | 4901 |
| 1733419800 | 5.167 | 0.02 | 0.46 | 5.158 | 5.17 | 5.1415 | 10505 |
| 1733333400 | 5.1435 | 0.01 | 0.28 | 5.1435 | 5.1435 | 5.1435 | 40 |
| 1733247000 | 5.1289999 | -0.04 | -0.71 | 5.131 | 5.166 | 5.1224999 | 432 |
| 1733160600 | 5.1655 | 0.05 | 0.89 | 5.139 | 5.166 | 5.1045 | 803 |
| 1732901400 | 5.12 | 0.02 | 0.45 | 5.138 | 5.138 | 5.1144999 | 5012 |
| 1732815000 | 5.097 | 0.02 | 0.31 | 5.093 | 5.097 | 5.074 | 572 |
| 1732728600 | 5.081 | 0.04 | 0.86 | 5.063 | 5.091 | 5.0599999 | 723 |
| 1732642200 | 5.0375 | -0.01 | -0.17 | 5.043 | 5.058 | 5.0225 | 2886 |
| 1732555800 | 5.046 | 0.1 | 2.04 | 5.011 | 5.0545 | 4.9835 | 404 |
| 1732296600 | 4.945 | -0 | -0.01 | 4.959 | 4.96825 | 4.92725 | 17703 |
| 1732210200 | 4.94525 | -0.02 | -0.36 | 4.9645 | 4.9675 | 4.9265 | 2258 |
| 1732123800 | 4.963 | 0 | 0.02 | 4.941 | 4.963 | 4.921 | 1269 |
| 1732037400 | 4.962 | 0.05 | 1.07 | 4.967 | 4.997 | 4.958 | 14 |
| 1731951000 | 4.9095 | 0 | 0.01 | 4.9269999 | 4.9269999 | 4.87575 | 17305 |
| 1731691800 | 4.909 | -0.05 | -1.08 | 4.9465 | 4.96075 | 4.8945 | 51616 |
| 1731605400 | 4.9625 | 0.02 | 0.33 | 4.9345 | 4.969 | 4.89925 | 17286 |
| 1731519000 | 4.946 | -0.05 | -0.90 | 4.964 | 5.0119999 | 4.9235 | 27446 |
| 1731432600 | 4.991 | -0.04 | -0.83 | 5.029 | 5.0345 | 4.99 | 9462 |
| 1731346200 | 5.033 | -0 | -0.04 | 5.043 | 5.0505 | 5.0155 | 561 |
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
