Premium
Ishr Sp 500 G H (IGUS)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 12438 | 105 | 0.85 | 12235 | 12603 | 12167 | 20248 |
| 1745425800 | 12333 | 266 | 2.20 | 12264 | 12510 | 12250 | 8552 |
| 1745339400 | 12067 | -3 | -0.02 | 11957 | 12067.5 | 11872.5 | 11755 |
| 1744907400 | 12070 | -184 | -1.50 | 12160 | 12205 | 12005.5 | 15898 |
| 1744821000 | 12254 | -125 | -1.01 | 12182 | 12316.5 | 12135 | 10942 |
| 1744734600 | 12379 | 17 | 0.14 | 12350 | 12443 | 12268.5 | 16935 |
| 1744648200 | 12362 | 370 | 3.09 | 12384 | 12478.5 | 12333 | 20251 |
| 1744389000 | 11992 | 12 | 0.10 | 12124 | 12149 | 11909.5 | 33946 |
| 1744302600 | 11980 | 603 | 5.30 | 12399 | 12434.5 | 11980 | 55987 |
| 1744216200 | 11377 | -435 | -3.68 | 11356 | 11514 | 11088.5 | 52435 |
| 1744129800 | 11812 | 528.5 | 4.68 | 11702 | 12033.5 | 11653 | 37983 |
| 1744043400 | 11283.5 | -533 | -4.51 | 11025 | 11857.5 | 10978.5 | 87637 |
| 1743784200 | 11816.5 | -590.5 | -4.76 | 12257 | 12268 | 11671.5 | 58633 |
| 1743697800 | 12407 | -483.5 | -3.75 | 12530 | 12584 | 12359.5 | 18527 |
| 1743611400 | 12890.5 | 54.5 | 0.42 | 12825 | 12901 | 12690 | 21102 |
| 1743525000 | 12836 | 188 | 1.49 | 12776 | 12861 | 12668.5 | 29699 |
| 1743438600 | 12648 | -106 | -0.83 | 12626 | 12671 | 12522.5 | 12482 |
| 1743183000 | 12754 | -263 | -2.02 | 12927 | 12978.5 | 12740 | 7154 |
| 1743096600 | 13017 | -40 | -0.31 | 13017 | 13078.5 | 12927.5 | 10741 |
| 1743010200 | 13057 | -80 | -0.61 | 13159 | 13180.5 | 13035.5 | 22329 |
| 1742923800 | 13137 | 30 | 0.23 | 13115 | 13181.5 | 13110 | 20298 |
| 1742837400 | 13107 | 237 | 1.84 | 13008 | 13136.5 | 13008 | 13407 |
| 1742578200 | 12870 | -51 | -0.39 | 12885 | 12901.5 | 12767.5 | 10702 |
| 1742491800 | 12921 | 23 | 0.18 | 12998 | 13018.5 | 12828.5 | 19876 |
| 1742405400 | 12898 | 83 | 0.65 | 12795 | 12922.5 | 12790.5 | 9781 |
| 1742319000 | 12815 | -56 | -0.44 | 12914 | 12945.5 | 12754 | 16198 |
| 1742232600 | 12871 | 75 | 0.59 | 12781 | 12923 | 12765.5 | 15547 |
| 1741973400 | 12796 | 153 | 1.21 | 12662 | 12834 | 12653 | 20467 |
| 1741887000 | 12643 | -164 | -1.28 | 12674 | 12779 | 12610.5 | 18690 |
| 1741800600 | 12807 | 116.5 | 0.92 | 12735 | 12942.5 | 12636.5 | 21653 |
| 1741714200 | 12690.5 | -189.5 | -1.47 | 12818 | 12859 | 12646 | 34638 |
| 1741627800 | 12880 | -69 | -0.53 | 13065 | 13074 | 12831 | 34847 |
| 1741368600 | 12949 | -256 | -1.94 | 13105 | 13348.5 | 12944 | 32182 |
| 1741282200 | 13205 | 115 | 0.88 | 13229 | 13252.5 | 13079.5 | 27582 |
| 1741195800 | 13090 | 15 | 0.11 | 13226 | 13277.5 | 13085 | 45017 |
| 1741109400 | 13075 | -429 | -3.18 | 13321 | 13351.5 | 13052 | 35710 |
| 1741023000 | 13504 | 139.5 | 1.04 | 13554 | 13624.5 | 13442 | 19414 |
| 1740763800 | 13364.5 | -189 | -1.39 | 13354 | 13432 | 13299 | 36674 |
| 1740677400 | 13553.5 | -95.5 | -0.70 | 13610 | 13654 | 13463.5 | 19996 |
| 1740591000 | 13649 | 184 | 1.37 | 13602 | 13673.5 | 13560 | 11547 |
| 1740504600 | 13465 | -212 | -1.55 | 13574 | 13637 | 13462 | 19685 |
| 1740418200 | 13677 | -155 | -1.12 | 13729 | 13763.5 | 13596.5 | 17064 |
| 1740159000 | 13832 | -25 | -0.18 | 13911 | 13927 | 13800 | 4490 |
| 1740072600 | 13857 | -70 | -0.50 | 13933 | 13954 | 13835.5 | 27957 |
| 1739986200 | 13927 | 17.5 | 0.13 | 13939 | 13945 | 13888 | 21169 |
| 1739899800 | 13909.5 | -16 | -0.11 | 13953 | 13953.5 | 13880.5 | 4960 |
| 1739813400 | 13925.5 | 26.5 | 0.19 | 13908 | 13929 | 13903.5 | 3678 |
| 1739554200 | 13899 | 69 | 0.50 | 13904 | 13921 | 13841 | 13963 |
| 1739467800 | 13830 | 132 | 0.96 | 13761 | 13853.5 | 13713.5 | 6775 |
| 1739381400 | 13698 | -82.5 | -0.60 | 13785 | 13822.5 | 13633 | 13194 |
| 1739295000 | 13780.5 | 6.5 | 0.05 | 13734 | 13796 | 13716.5 | 9032 |
| 1739208600 | 13774 | 42 | 0.31 | 13736 | 13798.5 | 13728.5 | 4290 |
| 1738949400 | 13732 | -70 | -0.51 | 13814 | 13862 | 13647 | 15431 |
| 1738863000 | 13802 | 91 | 0.66 | 13794 | 13827.5 | 13767 | 17674 |
| 1738776600 | 13711 | -6 | -0.04 | 13657 | 13715 | 13621.5 | 13468 |
| 1738690200 | 13717 | 90.5 | 0.66 | 13627 | 13722.5 | 13557 | 13526 |
| 1738603800 | 13626.5 | -257.5 | -1.85 | 13500 | 13660.5 | 13447.5 | 37982 |
| 1738344600 | 13884 | 146 | 1.06 | 13845 | 13904.5 | 13829.5 | 11368 |
| 1738258200 | 13738 | -2 | -0.01 | 13775 | 13816.5 | 13696 | 17135 |
| 1738171800 | 13740 | 29 | 0.21 | 13797 | 13805.5 | 13723.5 | 14568 |
| 1738085400 | 13711 | 110 | 0.81 | 13677 | 13757.5 | 13611 | 9636 |
| 1737999000 | 13601 | -295 | -2.12 | 13627 | 13668.5 | 13439.5 | 31034 |
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
