Premium
Ishr Msci Em Sc (IEMS)
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 | 85.715 | 0.24 | 0.28 | 85.73 | 86.59 | 84.435 | 242 |
| 1738949400 | 85.475 | -0.12 | -0.13 | 86 | 87.305 | 84.64 | 412 |
| 1738863000 | 85.59 | 0.32 | 0.38 | 85.87 | 86.65 | 83.77 | 436 |
| 1738776600 | 85.27 | 0.16 | 0.19 | 85.27 | 86.825 | 83.585 | 1690 |
| 1738690200 | 85.105 | 0.88 | 1.04 | 84.23 | 86.865 | 83.215 | 181 |
| 1738603800 | 84.225 | -1.12 | -1.31 | 86 | 86 | 83.035 | 888 |
| 1738344600 | 85.34 | 0.05 | 0.05 | 85.34 | 85.34 | 85.34 | 113 |
| 1738258200 | 85.295 | 0.61 | 0.72 | 84.74 | 85.79 | 83.765 | 161 |
| 1738171800 | 84.685 | 1.03 | 1.23 | 84.685 | 84.685 | 84.685 | 6032 |
| 1738085400 | 83.66 | -0.81 | -0.95 | 83.19 | 85.505 | 82.415 | 604 |
| 1737999000 | 84.465 | -1.87 | -2.16 | 84.15 | 85.58 | 82.885 | 2556 |
| 1737739800 | 86.33 | -0.29 | -0.33 | 86.77 | 87.355 | 85.06 | 1575 |
| 1737653400 | 86.62 | 0.72 | 0.84 | 86.17 | 87.96 | 85.26 | 325 |
| 1737567000 | 85.9 | -0.26 | -0.30 | 85.63 | 86.08 | 85.63 | 410 |
| 1737480600 | 86.155 | -0.2 | -0.23 | 85.09 | 86.32 | 85.09 | 7408 |
| 1737394200 | 86.355 | 0.91 | 1.06 | 85.28 | 86.61 | 84.87 | 421 |
| 1737135000 | 85.45 | 0.26 | 0.31 | 85.52 | 86.21 | 84.635 | 782 |
| 1737048600 | 85.19 | -0.77 | -0.90 | 85.99 | 87.245 | 84.3 | 459 |
| 1736962200 | 85.96 | 0.78 | 0.92 | 85.45 | 86.735 | 84.815 | 18 |
| 1736875800 | 85.175 | 0.92 | 1.09 | 85.11 | 86.335 | 85.055 | 756 |
| 1736789400 | 84.255 | -1.47 | -1.71 | 84.25 | 85.11 | 78.945 | 1606 |
| 1736530200 | 85.725 | -1.79 | -2.04 | 86.95 | 87.64 | 84.12 | 565 |
| 1736443800 | 87.51 | -0.73 | -0.83 | 87.11 | 87.785 | 87.07 | 745 |
| 1736357400 | 88.24 | -0.87 | -0.97 | 88 | 88.24 | 87.69 | 388 |
| 1736271000 | 89.105 | 0.65 | 0.73 | 89 | 91.025 | 87.855 | 60959 |
| 1736184600 | 88.455 | 1.24 | 1.42 | 87.73 | 88.73 | 87.035 | 16393 |
| 1735925400 | 87.22 | 0.34 | 0.39 | 86.86 | 87.295 | 86.86 | 491 |
| 1735839000 | 86.88 | -0.48 | -0.54 | 86.34 | 87.58 | 86.34 | 483 |
| 1735666200 | 87.355 | 0.79 | 0.91 | 87.32 | 87.48 | 87.045 | 5988 |
| 1735579800 | 86.565 | -0.71 | -0.81 | 86.57 | 87.61 | 81.34 | 3982 |
| 1735320600 | 87.27 | -0.03 | -0.03 | 87.27 | 87.27 | 87.27 | 7009 |
| 1735061400 | 87.3 | 0.44 | 0.50 | 86.47 | 87.38 | 86.47 | 715 |
| 1734975000 | 86.865 | -1.02 | -1.15 | 87.51 | 87.51 | 86.705 | 313 |
| 1734715800 | 87.88 | 0.19 | 0.22 | 87.03 | 88.115 | 86.56 | 11664 |
| 1734629400 | 87.685 | -1.04 | -1.17 | 88 | 88.385 | 81.815 | 462 |
| 1734543000 | 88.725 | -0.02 | -0.02 | 88.67 | 89.145 | 82.73 | 120 |
| 1734456600 | 88.74 | -0.35 | -0.39 | 88.01 | 89.295 | 81.855 | 162 |
| 1734370200 | 89.085 | -0.21 | -0.24 | 88.96 | 89.315 | 82.09 | 1356 |
| 1734111000 | 89.295 | -0.64 | -0.71 | 89.56 | 89.81 | 88.87 | 7675 |
| 1734024600 | 89.93 | -0.47 | -0.52 | 90.52 | 91.115 | 88.835 | 2691 |
| 1733938200 | 90.4 | 0.84 | 0.93 | 89.77 | 90.97 | 83.775 | 255 |
| 1733851800 | 89.565 | -0.75 | -0.83 | 89.63 | 90.92 | 83.625 | 834 |
| 1733765400 | 90.315 | 0.5 | 0.56 | 90.06 | 91.99 | 89.585 | 441 |
| 1733506200 | 89.81 | 0.03 | 0.03 | 90.23 | 90.725 | 88.085 | 2536 |
| 1733419800 | 89.785 | 0.38 | 0.42 | 89.44 | 90.78 | 89.045 | 1786 |
| 1733333400 | 89.41 | 0.63 | 0.72 | 89 | 90.355 | 88.455 | 396 |
| 1733247000 | 88.775 | 0.02 | 0.02 | 89.41 | 90.315 | 83.215 | 1118 |
| 1733160600 | 88.755 | -0.55 | -0.62 | 89.01 | 90.145 | 87.725 | 1350 |
| 1732901400 | 89.305 | 1.08 | 1.22 | 88.5 | 90.345 | 88.5 | 284 |
| 1732815000 | 88.225 | -0.09 | -0.10 | 86.21 | 88.425 | 86.21 | 62 |
| 1732728600 | 88.315 | -0.12 | -0.14 | 88.76 | 89.27 | 87.52 | 1645 |
| 1732642200 | 88.435 | -0.17 | -0.19 | 88.37 | 89.16 | 88.185 | 7156 |
| 1732555800 | 88.6 | 1.24 | 1.41 | 88.94 | 89.57 | 82.97 | 238 |
| 1732296600 | 87.365 | 0.15 | 0.17 | 87.34 | 87.995 | 86.505 | 1352 |
| 1732210200 | 87.215 | 0.26 | 0.30 | 87 | 87.74 | 81.4 | 351 |
| 1732123800 | 86.955 | -0.77 | -0.87 | 87.91 | 87.91 | 86.16 | 192 |
| 1732037400 | 87.72 | 0.87 | 1.00 | 87.72 | 87.72 | 87.72 | 24 |
| 1731951000 | 86.85 | -0.08 | -0.09 | 86.22 | 87.065 | 85.97 | 731 |
| 1731691800 | 86.925 | 0.13 | 0.15 | 86.25 | 87.765 | 81.365 | 349 |
| 1731605400 | 86.795 | -0.52 | -0.59 | 87.09 | 87.12 | 80.975 | 290 |
| 1731519000 | 87.31 | -0.67 | -0.76 | 88.11 | 89.125 | 81.38 | 293 |
| 1731432600 | 87.975 | -1.62 | -1.80 | 88.92 | 89.355 | 86.675 | 256 |
| 1731346200 | 89.59 | -0.48 | -0.53 | 89.5 | 91.54 | 88.58 | 346 |
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
