Premium
Ishr Em Isl (ISDE)
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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 18.07 | -0.06 | -0.32 | 18.225 | 18.35 | 17.9275 | 23112 |
| 1737394200 | 18.1275 | 0.09 | 0.49 | 18.195 | 18.3275 | 17.945 | 154309 |
| 1737135000 | 18.04 | 0.07 | 0.39 | 17.97 | 18.1075 | 17.9075 | 101666 |
| 1737048600 | 17.97 | 0.11 | 0.62 | 17.91 | 17.97 | 17.8475 | 411290 |
| 1736962200 | 17.86 | 0.2 | 1.12 | 17.825 | 17.9 | 17.6825 | 4966 |
| 1736875800 | 17.6625 | 0.12 | 0.67 | 17.54 | 17.84 | 17.48 | 31343 |
| 1736789400 | 17.545 | -0.06 | -0.34 | 17.655 | 17.655 | 17.4225 | 17758 |
| 1736530200 | 17.605 | -0.3 | -1.69 | 17.91 | 17.91 | 17.605 | 6609 |
| 1736443800 | 17.9075 | 0.02 | 0.14 | 17.98 | 17.98 | 17.7875 | 6711 |
| 1736357400 | 17.8825 | -0.03 | -0.14 | 18.08 | 18.08 | 17.8075 | 41169 |
| 1736271000 | 17.9075 | -0.09 | -0.47 | 18.065 | 18.065 | 17.8875 | 17922 |
| 1736184600 | 17.9925 | 0.13 | 0.74 | 17.975 | 18.27 | 17.8725 | 24087 |
| 1735925400 | 17.86 | 0.2 | 1.16 | 17.905 | 17.905 | 17.6875 | 18584 |
| 1735839000 | 17.655 | 0.15 | 0.86 | 17.69 | 17.8 | 17.3425 | 37413 |
| 1735666200 | 17.505 | 0.2 | 1.18 | 17.92 | 17.92 | 17.09 | 3155 |
| 1735579800 | 17.3 | -0.19 | -1.09 | 17.67 | 17.67 | 17.3 | 27994 |
| 1735320600 | 17.49 | -0.18 | -1.02 | 17.575 | 17.6475 | 16.9925 | 24035 |
| 1735061400 | 17.67 | 0.08 | 0.47 | 17.8 | 17.8 | 17.6225 | 7836 |
| 1734975000 | 17.5875 | -0.01 | -0.03 | 17.64 | 17.735 | 17.5 | 25560 |
| 1734715800 | 17.5925 | -0.05 | -0.26 | 17.575 | 17.675 | 16.955 | 10772 |
| 1734629400 | 17.6375 | -0.29 | -1.62 | 17.775 | 17.78 | 17.5775 | 19734 |
| 1734543000 | 17.9275 | 0.06 | 0.32 | 18.045 | 18.2175 | 17.8875 | 11716 |
| 1734456600 | 17.87 | -0.21 | -1.15 | 18.16 | 18.22 | 17.705 | 15894 |
| 1734370200 | 18.0775 | -0.09 | -0.47 | 18.16 | 18.285 | 18.02 | 20083 |
| 1734111000 | 18.1625 | -0.1 | -0.53 | 18.405 | 18.405 | 18.1175 | 30865 |
| 1734024600 | 18.26 | -0.06 | -0.33 | 18.36 | 18.5975 | 18.2225 | 15152 |
| 1733938200 | 18.32 | 0.09 | 0.48 | 18.3 | 18.35 | 18.17 | 16483 |
| 1733851800 | 18.2325 | -0.12 | -0.67 | 18.355 | 18.355 | 18.1375 | 17388 |
| 1733765400 | 18.355 | 0.15 | 0.80 | 18.2 | 18.765 | 18.135 | 25526 |
| 1733506200 | 18.21 | -0.05 | -0.29 | 18.4 | 18.4 | 18.1875 | 3044 |
| 1733419800 | 18.2625 | 0.09 | 0.47 | 18.245 | 18.305 | 18.1725 | 8428 |
| 1733333400 | 18.1775 | 0.12 | 0.65 | 18.14 | 18.4225 | 17.835 | 18934 |
| 1733247000 | 18.06 | -0.03 | -0.18 | 18.26 | 18.3025 | 17.8125 | 10291 |
| 1733160600 | 18.0925 | -0.18 | -0.97 | 18.23 | 18.23 | 18.04 | 59617 |
| 1732901400 | 18.27 | 0.12 | 0.66 | 18.22 | 18.27 | 17.99 | 12862 |
| 1732815000 | 18.15 | -0.02 | -0.08 | 18.595 | 18.595 | 18.0825 | 24981 |
| 1732728600 | 18.165 | -0.17 | -0.90 | 18.4 | 18.5225 | 18.165 | 17865 |
| 1732642200 | 18.33 | -0.07 | -0.38 | 18.305 | 18.82 | 18.305 | 19490 |
| 1732555800 | 18.4 | 0.1 | 0.53 | 18.615 | 18.615 | 18.385 | 6863 |
| 1732296600 | 18.3025 | -0.03 | -0.15 | 18.46 | 18.5625 | 18.1425 | 11672 |
| 1732210200 | 18.33 | 0.14 | 0.78 | 18.265 | 18.59 | 18.15 | 5657 |
| 1732123800 | 18.1875 | -0.22 | -1.17 | 18.235 | 18.4475 | 18.155 | 10056 |
| 1732037400 | 18.4025 | 0.03 | 0.15 | 18.545 | 18.545 | 18.195 | 10893 |
| 1731951000 | 18.375 | 0.37 | 2.05 | 18.385 | 18.5075 | 18.19 | 7411 |
| 1731691800 | 18.005 | 0 | 0.01 | 18.13 | 18.2375 | 17.9475 | 12299 |
| 1731605400 | 18.0025 | -0.2 | -1.09 | 17.865 | 18.01 | 17.845 | 38454 |
| 1731519000 | 18.2 | -0.24 | -1.29 | 18.225 | 18.3675 | 17.955 | 9185 |
| 1731432600 | 18.4375 | -0.38 | -1.99 | 18.71 | 18.755 | 18.42 | 42800 |
| 1731346200 | 18.8125 | -0.11 | -0.59 | 18.9 | 19.05 | 18.8125 | 24056 |
| 1731087000 | 18.925 | -0.47 | -2.42 | 19.18 | 19.885 | 18.925 | 15126 |
| 1731000600 | 19.395 | 0.16 | 0.86 | 19.375 | 19.9825 | 19.2575 | 3227 |
| 1730914200 | 19.23 | -0.22 | -1.11 | 19.08 | 19.38 | 19.0575 | 6158 |
| 1730827800 | 19.445 | -0.03 | -0.15 | 19.475 | 19.475 | 19.205 | 12827 |
| 1730741400 | 19.475 | -0.05 | -0.26 | 19.355 | 19.6325 | 19.2675 | 38669 |
| 1730482200 | 19.525 | 0.12 | 0.63 | 19.44 | 20.7225 | 19.3925 | 101402 |
| 1730395800 | 19.4025 | -0.19 | -0.96 | 19.6 | 20.725 | 19.3225 | 20338 |
| 1730309400 | 19.59 | -0.24 | -1.21 | 19.905 | 20.805 | 19.545 | 41944 |
| 1730223000 | 19.83 | 0.01 | 0.04 | 20.125 | 20.905 | 19.605 | 59324 |
| 1730136600 | 19.8225 | 0.24 | 1.20 | 19.89 | 20.9 | 19.66 | 27661 |
| 1729873800 | 19.5875 | -0.04 | -0.18 | 19.65 | 20.75 | 19.535 | 16479 |
| 1729787400 | 19.6225 | -0.02 | -0.11 | 19.71 | 20.75 | 19.5175 | 31175 |
| 1729701000 | 19.645 | -0.03 | -0.14 | 19.885 | 19.885 | 19.565 | 22896 |
| 1729614600 | 19.6725 | -0.17 | -0.84 | 19.85 | 19.85 | 19.59 | 14462 |
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
