Premium
Is Edg E Mfctr (IEEU)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 10.851 | 0.05 | 0.42 | 10.856 | 10.862 | 10.847 | 19300 |
| 1739554200 | 10.806 | 0.03 | 0.30 | 10.818 | 10.858 | 10.788 | 16764 |
| 1739467800 | 10.774 | 0.18 | 1.72 | 10.692 | 10.781 | 10.681 | 10245 |
| 1739381400 | 10.592 | 0.01 | 0.07 | 10.622 | 10.672 | 10.509 | 1902 |
| 1739295000 | 10.585 | 0.06 | 0.59 | 10.512 | 10.592 | 10.494 | 5952 |
| 1739208600 | 10.523 | 0.03 | 0.32 | 10.522 | 10.548 | 10.496 | 3892 |
| 1738949400 | 10.489 | -0.1 | -0.92 | 10.562 | 10.635 | 10.352 | 18304 |
| 1738863000 | 10.586 | 0.12 | 1.16 | 10.586 | 10.586 | 10.586 | 0 |
| 1738776600 | 10.465 | 0.06 | 0.54 | 10.456 | 10.471 | 10.439 | 1914 |
| 1738690200 | 10.409 | 0.12 | 1.14 | 10.406 | 10.413 | 10.389 | 2128 |
| 1738603800 | 10.292 | -0.19 | -1.81 | 10.292 | 10.292 | 10.292 | 4 |
| 1738344600 | 10.482 | -0.04 | -0.33 | 10.498 | 10.519 | 10.451 | 51690 |
| 1738258200 | 10.517 | 0.08 | 0.81 | 10.517 | 10.517 | 10.517 | 0 |
| 1738171800 | 10.432 | 0.03 | 0.30 | 10.432 | 10.432 | 10.432 | 0 |
| 1738085400 | 10.401 | -0.04 | -0.42 | 10.401 | 10.401 | 10.401 | 0 |
| 1737999000 | 10.445 | 0.01 | 0.09 | 10.445 | 10.445 | 10.445 | 0 |
| 1737739800 | 10.436 | 0.11 | 1.08 | 10.426 | 10.485 | 10.39 | 1988 |
| 1737653400 | 10.325 | 0.06 | 0.61 | 10.325 | 10.325 | 10.325 | 0 |
| 1737567000 | 10.262 | 0 | 0.02 | 10.286 | 10.301 | 10.262 | 17390 |
| 1737480600 | 10.26 | 0.04 | 0.36 | 10.162 | 10.265 | 10.142 | 1100 |
| 1737394200 | 10.223 | 0.14 | 1.42 | 10.108 | 10.273 | 10.0195 | 24726 |
| 1737135000 | 10.08 | 0.05 | 0.51 | 10.096 | 10.096 | 10.08 | 500 |
| 1737048600 | 10.029 | 0.04 | 0.39 | 10.029 | 10.029 | 10.029 | 0 |
| 1736962200 | 9.9905 | 0.16 | 1.61 | 9.9905 | 9.9905 | 9.9905 | 0 |
| 1736875800 | 9.8325 | 0.08 | 0.85 | 9.8325 | 9.8325 | 9.8325 | 1 |
| 1736789400 | 9.7495 | -0.09 | -0.92 | 9.7495 | 9.7495 | 9.7495 | 0 |
| 1736530200 | 9.84 | -0.13 | -1.29 | 9.84 | 9.84 | 9.84 | 1 |
| 1736443800 | 9.969 | 0.03 | 0.30 | 9.954 | 9.988 | 9.943 | 2988 |
| 1736357400 | 9.9395 | -0.04 | -0.36 | 9.9395 | 9.9395 | 9.9395 | 0 |
| 1736271000 | 9.975 | -0.04 | -0.41 | 9.975 | 9.975 | 9.975 | 12 |
| 1736184600 | 10.0165 | 0.2 | 2.04 | 9.941 | 10.0165 | 9.8895 | 1018 |
| 1735925400 | 9.8165 | -0.02 | -0.22 | 9.8165 | 9.8165 | 9.8165 | 0 |
| 1735839000 | 9.8385 | -0.01 | -0.14 | 9.8385 | 9.8385 | 9.8385 | 0 |
| 1735666200 | 9.8524999 | 0 | 0.00 | 9.8524999 | 9.8524999 | 9.8524999 | 0 |
| 1735579800 | 9.8524999 | -0.09 | -0.89 | 9.8524999 | 9.8524999 | 9.8524999 | 0 |
| 1735320600 | 9.9405 | 0.1 | 1.05 | 9.9405 | 9.9405 | 9.9405 | 0 |
| 1735061400 | 9.8375 | 0 | 0.00 | 9.8375 | 9.8375 | 9.8375 | 0 |
| 1734975000 | 9.8375 | -0.01 | -0.10 | 9.8375 | 9.8375 | 9.8375 | 0 |
| 1734715800 | 9.847 | -0.02 | -0.16 | 9.847 | 9.847 | 9.847 | 0 |
| 1734629400 | 9.863 | -0.22 | -2.22 | 9.863 | 9.863 | 9.863 | 0 |
| 1734543000 | 10.087 | -0.02 | -0.16 | 10.087 | 10.087 | 10.087 | 0 |
| 1734456600 | 10.103 | -0.07 | -0.73 | 10.103 | 10.103 | 10.103 | 0 |
| 1734370200 | 10.177 | 0 | 0.04 | 10.177 | 10.177 | 10.177 | 0 |
| 1734111000 | 10.173 | -0.05 | -0.52 | 10.173 | 10.173 | 10.173 | 0 |
| 1734024600 | 10.226 | -0.03 | -0.28 | 10.24 | 10.361 | 10.1 | 1629 |
| 1733938200 | 10.255 | -0.01 | -0.06 | 10.29 | 10.295 | 10.229 | 15015 |
| 1733851800 | 10.261 | -0.1 | -0.92 | 10.312 | 10.323 | 10.256 | 15136 |
| 1733765400 | 10.356 | -0.03 | -0.33 | 10.356 | 10.356 | 10.356 | 0 |
| 1733506200 | 10.39 | -0.01 | -0.05 | 10.39 | 10.39 | 10.39 | 0 |
| 1733419800 | 10.395 | 0.11 | 1.02 | 10.395 | 10.395 | 10.395 | 0 |
| 1733333400 | 10.29 | 0.07 | 0.65 | 10.29 | 10.29 | 10.29 | 0 |
| 1733247000 | 10.224 | 0.08 | 0.81 | 10.224 | 10.224 | 10.224 | 2 |
| 1733160600 | 10.142 | -0.03 | -0.26 | 10.142 | 10.142 | 10.142 | 0 |
| 1732901400 | 10.168 | 0.03 | 0.30 | 10.168 | 10.168 | 10.168 | 0 |
| 1732815000 | 10.138 | 0.02 | 0.23 | 10.138 | 10.138 | 10.138 | 2 |
| 1732728600 | 10.115 | 0.07 | 0.69 | 10.096 | 10.132 | 10.081 | 8959 |
| 1732642200 | 10.046 | -0.08 | -0.79 | 10.046 | 10.046 | 10.046 | 0 |
| 1732555800 | 10.126 | 0.1 | 1.01 | 10.126 | 10.126 | 10.126 | 0 |
| 1732296600 | 10.025 | 0.03 | 0.27 | 9.939 | 10.053 | 9.9205 | 10518 |
| 1732210200 | 9.9985 | 0.01 | 0.14 | 9.9985 | 9.9985 | 9.9985 | 0 |
| 1732123800 | 9.9845 | -0.06 | -0.58 | 9.9845 | 9.9845 | 9.9845 | 0 |
| 1732037400 | 10.043 | 0.01 | 0.12 | 10.043 | 10.043 | 10.043 | 7 |
| 1731951000 | 10.031 | 0.02 | 0.20 | 10.031 | 10.031 | 10.031 | 0 |
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
