Premium
Ish Mscieurmome (IEFM)
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 |
|---|---|---|---|---|---|---|---|
| 1745425800 | 1047.5 | 18.4 | 1.79 | 1038.8 | 1064.1 | 1022.6 | 16934 |
| 1745339400 | 1029.1 | 4.2 | 0.41 | 1022 | 1029.7 | 1016.1 | 5326 |
| 1744907400 | 1024.9 | -1.3 | -0.13 | 1026.6 | 1028.7 | 1011.85 | 10381 |
| 1744821000 | 1026.2 | 2.4 | 0.23 | 1018.2 | 1029.7 | 1001.5 | 6626 |
| 1744734600 | 1023.8 | 16.2 | 1.61 | 1015.4 | 1025.4 | 1012.6 | 10947 |
| 1744648200 | 1007.6 | 18.8 | 1.90 | 1004 | 1012.4 | 1000.7 | 11959 |
| 1744389000 | 988.8 | -0.7 | -0.07 | 987.3 | 1003.3 | 973.55 | 66186 |
| 1744302600 | 989.5 | 42.1 | 4.44 | 1012.4 | 1023.6 | 972.35 | 46810 |
| 1744216200 | 947.4 | -20.35 | -2.10 | 953.4 | 963.15 | 931.45 | 69359 |
| 1744129800 | 967.75 | 30.75 | 3.28 | 955.4 | 977.55 | 948.05 | 4883 |
| 1744043400 | 937 | -39.7 | -4.06 | 899.6 | 984.35 | 899.6 | 33221 |
| 1743784200 | 976.7 | -47.6 | -4.65 | 1019 | 1020.4 | 964.55 | 23912 |
| 1743697800 | 1024.3 | -19.9 | -1.91 | 1025 | 1031.1 | 1019.3 | 48725 |
| 1743611400 | 1044.2 | -3 | -0.29 | 1035 | 1044.2 | 1030.5 | 15750 |
| 1743525000 | 1047.2 | 13.8 | 1.34 | 1042.4 | 1048.4 | 1039.6 | 5156 |
| 1743438600 | 1033.4 | -16.5 | -1.57 | 1040 | 1042.2 | 1027.7 | 55103 |
| 1743183000 | 1049.9 | -4.6 | -0.44 | 1049.9 | 1049.9 | 1049.9 | 12381 |
| 1743096600 | 1054.5 | -7.9 | -0.74 | 1051.2 | 1055.5 | 1051.2 | 14692 |
| 1743010200 | 1062.4 | -7.6 | -0.71 | 1071.4 | 1073.6 | 1061.4 | 10305 |
| 1742923800 | 1070 | 5 | 0.47 | 1065 | 1074.8 | 1062.6 | 8588 |
| 1742837400 | 1065 | -2.2 | -0.21 | 1074.6 | 1076.5 | 1062.8 | 10855 |
| 1742578200 | 1067.2 | -1.8 | -0.17 | 1065 | 1068.4 | 1061.3 | 18803 |
| 1742491800 | 1069 | -7.4 | -0.69 | 1070.4 | 1070.4 | 1068.9 | 15434 |
| 1742405400 | 1076.4 | 2.5 | 0.23 | 1069.8 | 1077.8 | 1069.7 | 5657 |
| 1742319000 | 1073.9 | 7.4 | 0.69 | 1076 | 1077.6 | 1067.9 | 3610 |
| 1742232600 | 1066.5 | 8.4 | 0.79 | 1063 | 1067.8 | 1060.9 | 12299 |
| 1741973400 | 1058.1 | 17.8 | 1.71 | 1058.1 | 1058.1 | 1058.1 | 4224 |
| 1741887000 | 1040.3 | -8.2 | -0.78 | 1046.4 | 1051.6 | 1038 | 1209 |
| 1741800600 | 1048.5 | 14.9 | 1.44 | 1051.6 | 1052.3 | 1042.5 | 35982 |
| 1741714200 | 1033.6 | -7.9 | -0.76 | 1042.8 | 1048.1 | 1030.3 | 5845 |
| 1741627800 | 1041.5 | -22.4 | -2.11 | 1067 | 1067 | 1039.3 | 59861 |
| 1741368600 | 1063.9 | -7.8 | -0.73 | 1061.6 | 1084.8 | 1046.1 | 40513 |
| 1741282200 | 1071.7 | 0.9 | 0.08 | 1076.2 | 1078.3 | 1046.2 | 9368 |
| 1741195800 | 1070.8 | 22.4 | 2.14 | 1065.8 | 1076.5 | 1064.6 | 8903 |
| 1741109400 | 1048.4 | -23.3 | -2.17 | 1067.2 | 1067.2 | 1045.2 | 18230 |
| 1741023000 | 1071.7 | 16.5 | 1.56 | 1064.8 | 1076.4 | 1056.7 | 19731 |
| 1740763800 | 1055.2 | 2.9 | 0.28 | 1050.8 | 1056.5 | 1049.2 | 9246 |
| 1740677400 | 1052.3 | -6.5 | -0.61 | 1053 | 1059.8 | 1046.4 | 58976 |
| 1740591000 | 1058.8 | 11.4 | 1.09 | 1052 | 1059.7 | 1052 | 13355 |
| 1740504600 | 1047.4 | 0.4 | 0.04 | 1046.2 | 1052.9 | 1043.3 | 5960 |
| 1740418200 | 1047 | -4.6 | -0.44 | 1049.6 | 1071.6 | 1042.5 | 11792 |
| 1740159000 | 1051.6 | -2 | -0.19 | 1057.4 | 1057.4 | 1050.9 | 5399 |
| 1740072600 | 1053.6 | -2.3 | -0.22 | 1060.6 | 1062.1 | 1051.8 | 2881 |
| 1739986200 | 1055.9 | -13 | -1.22 | 1065.6 | 1065.6 | 1055.2 | 20010 |
| 1739899800 | 1068.9 | 2 | 0.19 | 1066 | 1070.9 | 1065.1 | 140209 |
| 1739813400 | 1066.9 | 9.9 | 0.94 | 1066 | 1067.4 | 1064.6 | 7669 |
| 1739554200 | 1057 | -3.8 | -0.36 | 1061.4 | 1076 | 1043.6 | 13058 |
| 1739467800 | 1060.8 | 5.2 | 0.49 | 1055.2 | 1063.1 | 1055.2 | 19692 |
| 1739381400 | 1055.6 | 4.3 | 0.41 | 1055.8 | 1070.7 | 1037.4 | 296 |
| 1739295000 | 1051.3 | 4.9 | 0.47 | 1048 | 1053 | 1048 | 44407 |
| 1739208600 | 1046.4 | 7.5 | 0.72 | 1042.6 | 1047 | 1041.1 | 1621 |
| 1738949400 | 1038.9 | -3.7 | -0.35 | 1043 | 1044.8 | 1036.9 | 10936 |
| 1738863000 | 1042.6 | 13.4 | 1.30 | 1041.6 | 1044.3 | 1038.2 | 16894 |
| 1738776600 | 1029.2 | 4.9 | 0.48 | 1024.6 | 1030.5 | 1021 | 5244 |
| 1738690200 | 1024.3 | 8.2 | 0.81 | 1020.6 | 1027 | 1012.8 | 44612 |
| 1738603800 | 1016.1 | -16.5 | -1.60 | 1012 | 1024.6 | 1011.2 | 47409 |
| 1738344600 | 1032.6 | 0.7 | 0.07 | 1032.2 | 1036.8 | 1032.2 | 2433 |
| 1738258200 | 1031.9 | 7.3 | 0.71 | 1032.6 | 1032.6 | 1031.8 | 4635 |
| 1738171800 | 1024.6 | 9 | 0.89 | 1021.2 | 1027.7 | 1018.8 | 247 |
| 1738085400 | 1015.6 | 2.2 | 0.22 | 1012.4 | 1018.8 | 1009.6 | 5122 |
| 1737999000 | 1013.4 | -7.8 | -0.76 | 1013.4 | 1015.5 | 1002.1 | 4022 |
| 1737739800 | 1021.2 | -6.3 | -0.61 | 1024.4 | 1046.1 | 1014.6 | 17736 |
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
