Premium
iShares Plc (IPRH)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1782145800 | 4.448 | 0 | 0.00 | 4.448 | 4.448 | 4.448 | 0 |
| 1781886600 | 4.448 | 0 | 0.00 | 4.448 | 4.448 | 4.448 | 0 |
| 1781800200 | 4.448 | -0.08 | -1.78 | 4.464 | 4.4835 | 4.43025 | 4653 |
| 1781713800 | 4.5287499 | 0.01 | 0.32 | 4.5155 | 4.54825 | 4.49575 | 13163 |
| 1781627400 | 4.51425 | -0.01 | -0.15 | 4.503 | 4.542 | 4.479 | 23758 |
| 1781541000 | 4.521 | 0.02 | 0.51 | 4.541 | 4.57025 | 4.5085 | 56890 |
| 1781281800 | 4.498 | 0.07 | 1.53 | 4.4565 | 4.4995 | 4.438 | 9377 |
| 1781195400 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1781109000 | 4.43 | 0.03 | 0.68 | 4.422 | 4.4715 | 4.38925 | 1173 |
| 1781022600 | 4.40025 | -0 | -0.01 | 4.3845 | 4.47825 | 4.38 | 7896 |
| 1780936200 | 4.4005 | 0.01 | 0.33 | 4.3655 | 4.40125 | 4.34825 | 1775 |
| 1780677000 | 4.386 | -0.05 | -1.02 | 4.4355 | 4.4565 | 4.38225 | 3122 |
| 1780590600 | 4.431 | 0.1 | 2.30 | 4.342 | 4.431 | 4.332 | 26272 |
| 1780504200 | 4.33125 | -0.18 | -4.06 | 4.4295 | 4.43 | 4.2945 | 81295 |
| 1780417800 | 4.5145 | -0.01 | -0.27 | 4.4974999 | 4.549 | 4.48025 | 2680 |
| 1780331400 | 4.5265 | 0 | 0.00 | 4.5265 | 4.5265 | 4.5265 | 0 |
| 1780072200 | 4.5265 | 0.01 | 0.30 | 4.509 | 4.54675 | 4.4825 | 8992 |
| 1779985800 | 4.513 | -0.01 | -0.22 | 4.492 | 4.51325 | 4.47075 | 23932 |
| 1779899400 | 4.52275 | 0 | 0.00 | 4.52275 | 4.52275 | 4.52275 | 0 |
| 1779813000 | 4.52275 | 0.04 | 0.79 | 4.509 | 4.559 | 4.49575 | 9043 |
| 1779467400 | 4.4875 | 0.03 | 0.77 | 4.4965 | 4.50325 | 4.462 | 13445 |
| 1779381000 | 4.453 | 0.01 | 0.15 | 4.464 | 4.486 | 4.43775 | 41531 |
| 1779294600 | 4.44625 | 0.01 | 0.28 | 4.3955 | 4.465 | 4.393 | 456 |
| 1779208200 | 4.434 | -0.03 | -0.66 | 4.4805 | 4.49525 | 4.429 | 11721 |
| 1779121800 | 4.4635 | -0.02 | -0.52 | 4.47 | 4.503 | 4.46025 | 1092 |
| 1778862600 | 4.487 | -0.08 | -1.65 | 4.5235 | 4.54675 | 4.4805 | 20797 |
| 1778776200 | 4.56225 | 0.04 | 0.82 | 4.455 | 4.56625 | 4.44675 | 22202 |
| 1778689800 | 4.525 | 0.01 | 0.17 | 4.525 | 4.525 | 4.525 | 966 |
| 1778603400 | 4.51725 | -0.08 | -1.64 | 4.534 | 4.553 | 4.50825 | 34693 |
| 1778517000 | 4.5925 | -0.02 | -0.39 | 4.6235 | 4.66 | 4.5832499 | 56008 |
| 1778257800 | 4.6105 | 0.01 | 0.20 | 4.5725 | 4.61825 | 4.55675 | 6072 |
| 1778171400 | 4.6015 | -0.05 | -1.09 | 4.63 | 4.6595 | 4.581 | 20833 |
| 1778085000 | 4.652 | 0.03 | 0.64 | 4.666 | 4.7405 | 4.64275 | 1502 |
| 1777998600 | 4.6224999 | 0.05 | 1.10 | 4.601 | 4.6435 | 4.5925 | 600 |
| 1777653000 | 4.57225 | 0 | 0.00 | 4.57225 | 4.57225 | 4.57225 | 0 |
| 1777566600 | 4.57225 | -0.04 | -0.96 | 4.464 | 4.5805 | 4.44125 | 14104 |
| 1777480200 | 4.6165 | 0 | 0.00 | 4.6165 | 4.6165 | 4.6165 | 0 |
| 1777393800 | 4.6165 | 0 | 0.00 | 4.6165 | 4.6165 | 4.6165 | 0 |
| 1777307400 | 4.6165 | 0 | 0.00 | 4.6165 | 4.6165 | 4.6165 | 0 |
| 1777048200 | 4.6165 | 0 | 0.00 | 4.6165 | 4.6165 | 4.6165 | 0 |
| 1776961800 | 4.6165 | -0.08 | -1.80 | 4.6545 | 4.69325 | 4.59475 | 2989 |
| 1776875400 | 4.70125 | 0 | 0.00 | 4.70125 | 4.70125 | 4.70125 | 0 |
| 1776789000 | 4.70125 | 0.37 | 8.62 | 4.759 | 4.773 | 4.6935 | 10735 |
| 1776702600 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1776443400 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1776357000 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1776270600 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1776184200 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1776097800 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1775838600 | 4.32825 | 0 | 0.00 | 4.32825 | 4.32825 | 4.32825 | 0 |
| 1775752200 | 4.32825 | 0.03 | 0.76 | 4.36 | 4.361 | 4.31325 | 999 |
| 1775665800 | 4.29575 | 0 | 0.00 | 4.29575 | 4.29575 | 4.29575 | 0 |
| 1775579400 | 4.29575 | 0 | 0.00 | 4.29575 | 4.29575 | 4.29575 | 0 |
| 1775147400 | 4.29575 | 0.06 | 1.45 | 4.2215 | 4.308 | 4.18375 | 49074 |
| 1775061000 | 4.2345 | 0 | 0.00 | 4.2345 | 4.2345 | 4.2345 | 0 |
| 1774974600 | 4.2345 | 0.04 | 1.00 | 4.2345 | 4.2779999 | 4.2065 | 25163 |
| 1774891800 | 4.1925 | 0 | 0.00 | 4.1925 | 4.1925 | 4.1925 | 0 |
| 1774632600 | 4.1925 | 0 | 0.00 | 4.1925 | 4.1925 | 4.1925 | 0 |
| 1774546200 | 4.1925 | -0.12 | -2.88 | 4.2485 | 4.2485 | 4.1905 | 4115 |
| 1774422000 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1774335600 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1774249200 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
