Premium
Ivz Gbl Act Esg (IQSS)
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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 5469 | -54 | -0.98 | 5469 | 5469 | 5469 | 146 |
| 1744907400 | 5523 | -66 | -1.18 | 5523 | 5523 | 5523 | 149 |
| 1744821000 | 5589 | -32 | -0.57 | 5589 | 5589 | 5589 | 0 |
| 1744734600 | 5621 | 14.5 | 0.26 | 5617 | 5652 | 5566.5 | 5 |
| 1744648200 | 5606.5 | 115.5 | 2.10 | 5606.5 | 5606.5 | 5606.5 | 0 |
| 1744389000 | 5491 | -54.5 | -0.98 | 5491 | 5491 | 5491 | 0 |
| 1744302600 | 5545.5 | 212 | 3.97 | 5683 | 5683 | 5495.5 | 92 |
| 1744216200 | 5333.5 | -189 | -3.42 | 5305 | 5405.5 | 5235 | 233 |
| 1744129800 | 5522.5 | 193.5 | 3.63 | 5566 | 5594 | 5438.5 | 7 |
| 1744043400 | 5329 | -324 | -5.73 | 5166 | 5472 | 5109 | 71 |
| 1743784200 | 5653 | 0 | 0.00 | 5653 | 5653 | 5653 | 0 |
| 1743697800 | 5653 | -282 | -4.75 | 5719 | 5730 | 5624 | 100 |
| 1743611400 | 5935 | -4 | -0.07 | 5908 | 5988 | 5852 | 22 |
| 1743525000 | 5939 | 70 | 1.19 | 5913 | 5946.5 | 5861.5 | 1798 |
| 1743438600 | 5869 | -54 | -0.91 | 5836 | 5876.5 | 5828.5 | 3711 |
| 1743183000 | 5923 | -88 | -1.46 | 5923 | 5923 | 5923 | 0 |
| 1743096600 | 6011 | -63.5 | -1.05 | 6039 | 6059 | 5990.5 | 650 |
| 1743010200 | 6074.5 | -7.5 | -0.12 | 6074.5 | 6074.5 | 6074.5 | 0 |
| 1742923800 | 6082 | 1 | 0.02 | 6109 | 6109 | 6058 | 85 |
| 1742837400 | 6081 | 87 | 1.45 | 6081 | 6081 | 6081 | 48 |
| 1742578200 | 5994 | -10.5 | -0.17 | 5994 | 5994 | 5994 | 0 |
| 1742491800 | 6004.5 | 3 | 0.05 | 6041 | 6070.5 | 5951.5 | 537 |
| 1742405400 | 6001.5 | 38 | 0.64 | 6001.5 | 6001.5 | 6001.5 | 0 |
| 1742319000 | 5963.5 | -8 | -0.13 | 5963.5 | 5963.5 | 5963.5 | 0 |
| 1742232600 | 5971.5 | 29 | 0.49 | 5971.5 | 5971.5 | 5971.5 | 2089 |
| 1741973400 | 5942.5 | 100 | 1.71 | 5884 | 5958.5 | 5870.5 | 1 |
| 1741887000 | 5842.5 | -50 | -0.85 | 5899 | 5911 | 5836 | 116 |
| 1741800600 | 5892.5 | 22 | 0.37 | 5892.5 | 5892.5 | 5892.5 | 138 |
| 1741714200 | 5870.5 | -118 | -1.97 | 5870.5 | 5870.5 | 5870.5 | 0 |
| 1741627800 | 5988.5 | -13 | -0.22 | 5988.5 | 5988.5 | 5988.5 | 0 |
| 1741368600 | 6001.5 | -104 | -1.70 | 6043 | 6075 | 5944.5 | 879 |
| 1741282200 | 6105.5 | 34.5 | 0.57 | 6105.5 | 6105.5 | 6105.5 | 0 |
| 1741195800 | 6071 | 16.5 | 0.27 | 6071 | 6071 | 6071 | 20 |
| 1741109400 | 6054.5 | -214 | -3.41 | 6183 | 6201.5 | 5991 | 102 |
| 1741023000 | 6268.5 | 13.5 | 0.22 | 6335 | 6403 | 6253 | 2 |
| 1740763800 | 6255 | -72.5 | -1.15 | 6255 | 6255 | 6255 | 118 |
| 1740677400 | 6327.5 | -29 | -0.46 | 6339 | 6405.5 | 6283.5 | 29 |
| 1740591000 | 6356.5 | 78 | 1.24 | 6342 | 6362.5 | 6311 | 1 |
| 1740504600 | 6278.5 | -56.5 | -0.89 | 6278.5 | 6278.5 | 6278.5 | 15 |
| 1740418200 | 6335 | -67.5 | -1.05 | 6355 | 6372.5 | 6300 | 547 |
| 1740159000 | 6402.5 | -15 | -0.23 | 6402.5 | 6402.5 | 6402.5 | 196 |
| 1740072600 | 6417.5 | -45 | -0.70 | 6478 | 6487 | 6410 | 113 |
| 1739986200 | 6462.5 | 11 | 0.17 | 6456 | 6477.5 | 6432.5 | 1 |
| 1739899800 | 6451.5 | -1.5 | -0.02 | 6451.5 | 6451.5 | 6451.5 | 0 |
| 1739813400 | 6453 | 28.5 | 0.44 | 6461 | 6473 | 6435.5 | 2 |
| 1739554200 | 6424.5 | -23.5 | -0.36 | 6468 | 6473.5 | 6418.5 | 3895 |
| 1739467800 | 6448 | 2 | 0.03 | 6448 | 6448 | 6448 | 0 |
| 1739381400 | 6446 | -47 | -0.72 | 6496 | 6498 | 6429 | 1 |
| 1739295000 | 6493 | -12.5 | -0.19 | 6522 | 6529.5 | 6462.5 | 271 |
| 1739208600 | 6505.5 | 17 | 0.26 | 6536 | 6542 | 6486.5 | 592 |
| 1738949400 | 6488.5 | -15 | -0.23 | 6504 | 6525.5 | 6478.5 | 1382 |
| 1738863000 | 6503.5 | 108.5 | 1.70 | 6503.5 | 6503.5 | 6503.5 | 0 |
| 1738776600 | 6395 | 2.5 | 0.04 | 6363 | 6409 | 6352.5 | 3650 |
| 1738690200 | 6392.5 | -3 | -0.05 | 6383 | 6411 | 6366.5 | 295 |
| 1738603800 | 6395.5 | -114 | -1.75 | 6419 | 6459 | 6328 | 4 |
| 1738344600 | 6509.5 | 49.5 | 0.77 | 6509.5 | 6509.5 | 6509.5 | 0 |
| 1738258200 | 6460 | -20 | -0.31 | 6460 | 6460 | 6460 | 0 |
| 1738171800 | 6480 | 31 | 0.48 | 6480 | 6480 | 6480 | 0 |
| 1738085400 | 6449 | 53 | 0.83 | 6449 | 6449 | 6449 | 85 |
| 1737999000 | 6396 | -130 | -1.99 | 6408 | 6428 | 6338 | 173 |
| 1737739800 | 6526 | -33 | -0.50 | 6534 | 6541.5 | 6514 | 1910 |
| 1737653400 | 6559 | -12.5 | -0.19 | 6559 | 6559 | 6559 | 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
