Premium
Is $ Hy Cp Bnd (IHYA)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.866 | 0.02 | 0.32 | 6.805 | 6.866 | 6.805 | 590089 |
| 1739467800 | 6.844 | 0.03 | 0.41 | 6.863 | 6.863 | 6.814 | 348057 |
| 1739381400 | 6.816 | -0.02 | -0.29 | 6.872 | 6.872 | 6.793 | 1030733 |
| 1739295000 | 6.836 | -0.02 | -0.23 | 6.876 | 6.876 | 6.827 | 417036 |
| 1739208600 | 6.852 | 0.02 | 0.31 | 6.83 | 6.852 | 6.826 | 652681 |
| 1738949400 | 6.831 | -0.01 | -0.20 | 6.85 | 6.865 | 6.8285 | 821305 |
| 1738863000 | 6.845 | -0.01 | -0.10 | 6.858 | 6.8735 | 6.845 | 407534 |
| 1738776600 | 6.852 | 0.02 | 0.31 | 6.831 | 6.8575 | 6.813 | 656511 |
| 1738690200 | 6.831 | 0.01 | 0.09 | 6.847 | 6.847 | 6.8065 | 2697650 |
| 1738603800 | 6.825 | -0.02 | -0.35 | 6.835 | 6.835 | 6.789 | 505397 |
| 1738344600 | 6.849 | 0.01 | 0.13 | 6.842 | 6.8565 | 6.838 | 258090 |
| 1738258200 | 6.84 | 0.02 | 0.26 | 6.838 | 6.849 | 6.8205 | 688328 |
| 1738171800 | 6.822 | 0 | 0.03 | 6.791 | 6.8345 | 6.791 | 509600 |
| 1738085400 | 6.82 | -0.01 | -0.07 | 6.859 | 6.859 | 6.8125 | 785064 |
| 1737999000 | 6.825 | 0 | 0.01 | 6.804 | 6.84 | 6.79 | 2399083 |
| 1737739800 | 6.824 | 0.01 | 0.18 | 6.815 | 6.825 | 6.808 | 183969 |
| 1737653400 | 6.812 | 0 | 0.06 | 6.847 | 6.847 | 6.7995 | 285943 |
| 1737567000 | 6.808 | -0.01 | -0.18 | 6.82 | 6.8305 | 6.8065 | 219738 |
| 1737480600 | 6.82 | -0 | -0.06 | 6.79 | 6.821 | 6.79 | 229977 |
| 1737394200 | 6.824 | 0.02 | 0.24 | 6.801 | 6.824 | 6.786 | 856021 |
| 1737135000 | 6.808 | 0.02 | 0.29 | 6.794 | 6.8115 | 6.7885 | 603526 |
| 1737048600 | 6.788 | 0.02 | 0.35 | 6.787 | 6.795 | 6.768 | 389772 |
| 1736962200 | 6.764 | 0.05 | 0.70 | 6.708 | 6.782 | 6.708 | 484602 |
| 1736875800 | 6.717 | 0 | 0.04 | 6.723 | 6.742 | 6.709 | 587283 |
| 1736789400 | 6.714 | -0.01 | -0.12 | 6.71 | 6.721 | 6.699 | 1238449 |
| 1736530200 | 6.722 | -0.03 | -0.41 | 6.72 | 6.7815 | 6.72 | 1933617 |
| 1736443800 | 6.75 | 0 | 0.02 | 6.8 | 6.8 | 6.74 | 291548 |
| 1736357400 | 6.7485 | -0 | -0.04 | 6.796 | 6.796 | 6.735 | 316948 |
| 1736271000 | 6.751 | -0.02 | -0.31 | 6.768 | 6.782 | 6.749 | 417527 |
| 1736184600 | 6.772 | 0 | 0.07 | 6.767 | 6.7825 | 6.7635 | 441372 |
| 1735925400 | 6.767 | 0.02 | 0.33 | 6.758 | 6.772 | 6.7535 | 1750360 |
| 1735839000 | 6.745 | 0 | 0.06 | 6.712 | 6.772 | 6.712 | 1277679 |
| 1735666200 | 6.741 | 0.01 | 0.16 | 6.746 | 6.751 | 6.729 | 40541 |
| 1735579800 | 6.73 | -0.01 | -0.18 | 6.775 | 6.775 | 6.7155 | 2067681 |
| 1735320600 | 6.742 | 0.02 | 0.35 | 6.788 | 6.788 | 6.7335 | 477987 |
| 1735061400 | 6.7185 | 0.01 | 0.11 | 6.716 | 6.734 | 6.7145 | 103257 |
| 1734975000 | 6.711 | -0.02 | -0.25 | 6.711 | 6.7455 | 6.711 | 193792 |
| 1734715800 | 6.728 | 0.02 | 0.36 | 6.737 | 6.737 | 6.678 | 594835 |
| 1734629400 | 6.704 | -0.07 | -0.97 | 6.75 | 6.75 | 6.698 | 2908432 |
| 1734543000 | 6.77 | -0 | -0.03 | 6.77 | 6.7835 | 6.7615 | 735776 |
| 1734456600 | 6.772 | 0 | 0.01 | 6.75 | 6.787 | 6.75 | 942186 |
| 1734370200 | 6.771 | -0.01 | -0.13 | 6.77 | 6.7825 | 6.76 | 423571 |
| 1734111000 | 6.78 | -0.02 | -0.32 | 6.795 | 6.81 | 6.7685 | 527488 |
| 1734024600 | 6.802 | -0.01 | -0.09 | 6.803 | 6.82 | 6.794 | 147564 |
| 1733938200 | 6.808 | 0 | 0.06 | 6.803 | 6.8245 | 6.798 | 205039 |
| 1733851800 | 6.804 | -0 | -0.03 | 6.843 | 6.843 | 6.7955 | 517764 |
| 1733765400 | 6.806 | -0.01 | -0.21 | 6.838 | 6.838 | 6.801 | 1290021 |
| 1733506200 | 6.82 | 0.01 | 0.19 | 6.791 | 6.8225 | 6.791 | 1124224 |
| 1733419800 | 6.807 | -0.01 | -0.09 | 6.806 | 6.816 | 6.798 | 398570 |
| 1733333400 | 6.813 | 0.01 | 0.18 | 6.821 | 6.821 | 6.789 | 418242 |
| 1733247000 | 6.801 | -0 | -0.03 | 6.798 | 6.812 | 6.7955 | 890846 |
| 1733160600 | 6.803 | -0.01 | -0.09 | 6.803 | 6.81 | 6.7915 | 788457 |
| 1732901400 | 6.809 | 0.02 | 0.24 | 6.8 | 6.809 | 6.7755 | 760809 |
| 1732815000 | 6.793 | 0.01 | 0.19 | 6.747 | 6.795 | 6.747 | 239934 |
| 1732728600 | 6.78 | 0.01 | 0.19 | 6.78 | 6.785 | 6.767 | 431869 |
| 1732642200 | 6.767 | -0.01 | -0.16 | 6.79 | 6.7935 | 6.7475 | 367182 |
| 1732555800 | 6.778 | 0.03 | 0.41 | 6.763 | 6.781 | 6.763 | 2682962 |
| 1732296600 | 6.75 | -0.01 | -0.16 | 6.757 | 6.762 | 6.743 | 512600 |
| 1732210200 | 6.761 | 0.01 | 0.15 | 6.755 | 6.7675 | 6.7455 | 441447 |
| 1732123800 | 6.751 | -0.01 | -0.13 | 6.779 | 6.779 | 6.7425 | 688010 |
| 1732037400 | 6.76 | 0.02 | 0.34 | 6.75 | 6.76 | 6.7315 | 3269763 |
| 1731951000 | 6.737 | 0.02 | 0.27 | 6.768 | 6.768 | 6.721 | 212751 |
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
