Premium
Is Sp Energy (IESU)
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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 672.375 | 12.38 | 1.88 | 671.25 | 673.5 | 656.625 | 213132 |
| 1741195800 | 660 | -26 | -3.79 | 684.25 | 687.25 | 659.875 | 166612 |
| 1741109400 | 686 | -30.75 | -4.29 | 695.25 | 695.875 | 678.375 | 62211 |
| 1741023000 | 716.75 | -3.5 | -0.49 | 728.5 | 731 | 715.75 | 53555 |
| 1740763800 | 720.25 | -0.75 | -0.10 | 721.25 | 723.875 | 710.5 | 63223 |
| 1740677400 | 721 | 9.25 | 1.30 | 715.75 | 724.875 | 710.25 | 9726 |
| 1740591000 | 711.75 | 0.25 | 0.04 | 715.5 | 718.125 | 708.25 | 62883 |
| 1740504600 | 711.5 | -16.13 | -2.22 | 728.75 | 729.625 | 711.375 | 51318 |
| 1740418200 | 727.625 | -7.63 | -1.04 | 729.75 | 731.5 | 722.875 | 85575 |
| 1740159000 | 735.25 | 1 | 0.14 | 737 | 739.5 | 731.125 | 48196 |
| 1740072600 | 734.25 | -5.75 | -0.78 | 733.25 | 738.875 | 729.5 | 14996 |
| 1739986200 | 740 | 15.13 | 2.09 | 731.25 | 742.875 | 730 | 72302 |
| 1739899800 | 724.875 | 3.5 | 0.49 | 722.75 | 728.375 | 719.375 | 92105 |
| 1739813400 | 721.375 | -3.13 | -0.43 | 721.75 | 724.375 | 719 | 28939 |
| 1739554200 | 724.5 | 6.75 | 0.94 | 722.75 | 724.875 | 722.75 | 15510 |
| 1739467800 | 717.75 | -16.5 | -2.25 | 717.5 | 721.875 | 713.625 | 117525 |
| 1739381400 | 734.25 | -7.63 | -1.03 | 737.75 | 751.25 | 732.75 | 37727 |
| 1739295000 | 741.875 | 7.13 | 0.97 | 741.25 | 744.25 | 735.125 | 96952 |
| 1739208600 | 734.75 | 12.5 | 1.73 | 723.5 | 736.5 | 722.25 | 32254 |
| 1738949400 | 722.25 | 0 | 0.00 | 718.75 | 725 | 716.125 | 168010 |
| 1738863000 | 722.25 | -3.75 | -0.52 | 736.5 | 739.75 | 719.375 | 150429 |
| 1738776600 | 726 | 0.75 | 0.10 | 725.75 | 728.25 | 720.625 | 8913 |
| 1738690200 | 725.25 | 9.25 | 1.29 | 716.5 | 727.875 | 709.25 | 98913 |
| 1738603800 | 716 | -6.13 | -0.85 | 714.5 | 718.25 | 708.125 | 43623 |
| 1738344600 | 722.125 | -7.63 | -1.04 | 733 | 735.625 | 714.375 | 78646 |
| 1738258200 | 729.75 | 1 | 0.14 | 731 | 733.875 | 726.25 | 26255 |
| 1738171800 | 728.75 | 2.88 | 0.40 | 721.5 | 732.625 | 720.875 | 11734 |
| 1738085400 | 725.875 | -2.63 | -0.36 | 735 | 738.625 | 724.875 | 67573 |
| 1737999000 | 728.5 | -11 | -1.49 | 739.25 | 739.25 | 725.25 | 159028 |
| 1737739800 | 739.5 | -9.25 | -1.24 | 744.25 | 751.25 | 736.625 | 50873 |
| 1737653400 | 748.75 | -11.75 | -1.55 | 754.25 | 759.75 | 748.5 | 962919 |
| 1737567000 | 760.5 | -5.38 | -0.70 | 760 | 761.625 | 753 | 43407 |
| 1737480600 | 765.875 | -3.88 | -0.50 | 779 | 779.375 | 761.375 | 60162 |
| 1737394200 | 769.75 | -6.75 | -0.87 | 776.75 | 780.5 | 768.25 | 158037 |
| 1737135000 | 776.5 | 13.25 | 1.74 | 773 | 778.125 | 767.125 | 33022 |
| 1737048600 | 763.25 | 3.25 | 0.43 | 764 | 769.5 | 759.75 | 73181 |
| 1736962200 | 760 | 12.75 | 1.71 | 753.75 | 761 | 747.25 | 10540 |
| 1736875800 | 747.25 | -3.75 | -0.50 | 748 | 753.125 | 743.75 | 22924 |
| 1736789400 | 751 | 22.75 | 3.12 | 735.5 | 753.625 | 735.5 | 119543 |
| 1736530200 | 728.25 | 4.63 | 0.64 | 724.75 | 744.5 | 724.75 | 57338 |
| 1736443800 | 723.625 | 6.13 | 0.85 | 723 | 725.375 | 720 | 26617 |
| 1736357400 | 717.5 | 5.25 | 0.74 | 714.75 | 721 | 712.25 | 232380 |
| 1736271000 | 712.25 | 1.5 | 0.21 | 707 | 716.25 | 707 | 22145 |
| 1736184600 | 710.75 | 1.5 | 0.21 | 712.75 | 715.5 | 709.875 | 163237 |
| 1735925400 | 709.25 | -0.5 | -0.07 | 707.5 | 714.75 | 705.125 | 27110 |
| 1735839000 | 709.75 | 27 | 3.95 | 696.5 | 714 | 694.125 | 67333 |
| 1735666200 | 682.75 | 0 | 0.00 | 682.75 | 682.75 | 682.75 | 604 |
| 1735579800 | 682.75 | 0.5 | 0.07 | 680.5 | 685.5 | 677 | 11886 |
| 1735320600 | 682.25 | 2.75 | 0.40 | 678 | 688.5 | 677.625 | 24576 |
| 1735061400 | 679.5 | 4.5 | 0.67 | 678 | 683.125 | 678 | 11098 |
| 1734975000 | 675 | 2.25 | 0.33 | 677.25 | 677.25 | 669.25 | 17243 |
| 1734715800 | 672.75 | 1.63 | 0.24 | 668 | 675.5 | 665.875 | 33216 |
| 1734629400 | 671.125 | -13.63 | -1.99 | 673 | 680.875 | 670.25 | 118327 |
| 1734543000 | 684.75 | 4.25 | 0.62 | 684.75 | 686.875 | 680.125 | 118618 |
| 1734456600 | 680.5 | -16 | -2.30 | 688.5 | 691.375 | 678.375 | 42076 |
| 1734370200 | 696.5 | -14.25 | -2.00 | 702.5 | 705.25 | 696 | 42664 |
| 1734111000 | 710.75 | 1 | 0.14 | 715.25 | 716 | 706 | 18701 |
| 1734024600 | 709.75 | 0.25 | 0.04 | 708.5 | 715.125 | 707.25 | 32619 |
| 1733938200 | 709.5 | -9.88 | -1.37 | 708.5 | 712.75 | 707.75 | 114837 |
| 1733851800 | 719.375 | -1.63 | -0.23 | 718.25 | 722.125 | 711.75 | 172671 |
| 1733765400 | 721 | 1.5 | 0.21 | 719.25 | 725 | 717.5 | 128368 |
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
