Premium
Ish Msci France (ISFR)
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 |
|---|---|---|---|---|---|---|---|
| 1731519000 | 4440 | -13 | -0.29 | 4446.5 | 4504.75 | 4414.25 | 6014 |
| 1731432600 | 4453 | -88.5 | -1.95 | 4521.5 | 4521.5 | 4440.75 | 126778 |
| 1731346200 | 4541.5 | 31.5 | 0.70 | 4541.5 | 4541.5 | 4541.5 | 103 |
| 1731087000 | 4510 | -52.75 | -1.16 | 4531.5 | 4533.25 | 4506.75 | 433 |
| 1731000600 | 4562.75 | 32.5 | 0.72 | 4532 | 4584.25 | 4525.75 | 532 |
| 1730914200 | 4530.25 | -72.25 | -1.57 | 4532 | 4539 | 4520.25 | 789 |
| 1730827800 | 4602.5 | 14 | 0.31 | 4602.5 | 4602.5 | 4602.5 | 54 |
| 1730741400 | 4588.5 | -12.75 | -0.28 | 4588.5 | 4588.5 | 4588.5 | 18 |
| 1730482200 | 4601.25 | 17 | 0.37 | 4605 | 4654 | 4584.75 | 77 |
| 1730395800 | 4584.25 | -6.5 | -0.14 | 4566.5 | 4588.25 | 4552.5 | 179 |
| 1730309400 | 4590.75 | -29 | -0.63 | 4580.5 | 4599.5 | 4580.5 | 206 |
| 1730223000 | 4619.75 | -45.75 | -0.98 | 4619.75 | 4619.75 | 4619.75 | 13 |
| 1730136600 | 4665.5 | 39 | 0.84 | 4665.5 | 4665.5 | 4665.5 | 10 |
| 1729873800 | 4626.5 | -3.25 | -0.07 | 4623 | 4641.25 | 4606.5 | 3697 |
| 1729787400 | 4629.75 | 4 | 0.09 | 4629.75 | 4629.75 | 4629.75 | 25 |
| 1729701000 | 4625.75 | -25.5 | -0.55 | 4615 | 4638.25 | 4591.75 | 71 |
| 1729614600 | 4651.25 | 1 | 0.02 | 4629.5 | 4658.25 | 4611.5 | 227 |
| 1729528200 | 4650.25 | -46.75 | -1.00 | 4679 | 4702.75 | 4647.5 | 30 |
| 1729269000 | 4697 | 12.5 | 0.27 | 4697 | 4697 | 4697 | 1103 |
| 1729182600 | 4684.5 | 39.75 | 0.86 | 4687.5 | 4705.75 | 4677.75 | 68 |
| 1729096200 | 4644.75 | 3.75 | 0.08 | 4619 | 4654.5 | 4600 | 56 |
| 1729009800 | 4641 | -66.25 | -1.41 | 4657.5 | 4667.25 | 4641 | 64931 |
| 1728923400 | 4707.25 | -0.25 | -0.01 | 4707.25 | 4707.25 | 4707.25 | 9 |
| 1728664200 | 4707.5 | 24 | 0.51 | 4682.5 | 4710.25 | 4673.5 | 1157 |
| 1728577800 | 4683.5 | -13 | -0.28 | 4683.5 | 4683.5 | 4683.5 | 66 |
| 1728491400 | 4696.5 | 23.5 | 0.50 | 4696.5 | 4696.5 | 4696.5 | 7 |
| 1728405000 | 4673 | -38.75 | -0.82 | 4673 | 4673 | 4673 | 105 |
| 1728318600 | 4711.75 | 27.5 | 0.59 | 4663.5 | 4721.75 | 4662.75 | 10433 |
| 1728059400 | 4684.25 | 30.5 | 0.66 | 4686 | 4739.5 | 4659.75 | 36 |
| 1727973000 | 4653.75 | -18.5 | -0.40 | 4666 | 4666 | 4651.75 | 3373 |
| 1727886600 | 4672.25 | -3.75 | -0.08 | 4690.5 | 4690.5 | 4663 | 507 |
| 1727800200 | 4676 | -37.25 | -0.79 | 4676 | 4676 | 4676 | 104 |
| 1727713800 | 4713.25 | -99 | -2.06 | 4717 | 4722.5 | 4711.25 | 449 |
| 1727454600 | 4812.25 | 37.25 | 0.78 | 4802.5 | 4818 | 4779 | 653 |
| 1727368200 | 4775 | 92 | 1.96 | 4754.5 | 4784.25 | 4736 | 449 |
| 1727281800 | 4683 | -5.75 | -0.12 | 4704 | 4710.75 | 4673.75 | 1290 |
| 1727195400 | 4688.75 | 57.25 | 1.24 | 4669.5 | 4708.5 | 4669.5 | 250 |
| 1727109000 | 4631.5 | -30.75 | -0.66 | 4631 | 4648.75 | 4614.75 | 2476 |
| 1726849800 | 4662.25 | -57 | -1.21 | 4706.5 | 4714.75 | 4658.25 | 4724 |
| 1726763400 | 4719.25 | 78.75 | 1.70 | 4719.25 | 4719.25 | 4719.25 | 673 |
| 1726677000 | 4640.5 | -38.75 | -0.83 | 4670.5 | 4670.5 | 4628.75 | 1232 |
| 1726590600 | 4679.25 | 39.5 | 0.85 | 4658.5 | 4687 | 4658.5 | 148 |
| 1726504200 | 4639.75 | -16.5 | -0.35 | 4652.5 | 4670.25 | 4638 | 50 |
| 1726245000 | 4656.25 | 19.5 | 0.42 | 4656.25 | 4656.25 | 4656.25 | 16 |
| 1726158600 | 4636.75 | 8 | 0.17 | 4636.75 | 4636.75 | 4636.75 | 1311 |
| 1726072200 | 4628.75 | 4 | 0.09 | 4638.5 | 4688.25 | 4605.75 | 226 |
| 1725985800 | 4624.75 | -7.25 | -0.16 | 4624.75 | 4624.75 | 4624.75 | 722 |
| 1725899400 | 4632 | 47 | 1.03 | 4602.5 | 4642.75 | 4600.5 | 41621 |
| 1725640200 | 4585 | -50 | -1.08 | 4585 | 4585 | 4585 | 1152 |
| 1725553800 | 4635 | -31.5 | -0.68 | 4635 | 4635 | 4635 | 112 |
| 1725467400 | 4666.5 | -50.5 | -1.07 | 4666.5 | 4666.5 | 4666.5 | 177 |
| 1725381000 | 4717 | -33.5 | -0.71 | 4714.5 | 4722.5 | 4709.75 | 2755 |
| 1725294600 | 4750.5 | 2 | 0.04 | 4739 | 4754.5 | 4730.25 | 361 |
| 1725035400 | 4748.5 | 2 | 0.04 | 4767.5 | 4775.25 | 4747 | 775 |
| 1724949000 | 4746.5 | 22.5 | 0.48 | 4728.5 | 4755.25 | 4721 | 3200 |
| 1724862600 | 4724 | 2 | 0.04 | 4727 | 4738.25 | 4722.25 | 2022 |
| 1724776200 | 4722 | -20.25 | -0.43 | 4728 | 4728 | 4720.75 | 757 |
| 1724430600 | 4742.25 | 22.25 | 0.47 | 4742.25 | 4742.25 | 4742.25 | 389 |
| 1724344200 | 4720 | -15.5 | -0.33 | 4736 | 4736.75 | 4720 | 1597 |
| 1724257800 | 4735.5 | 20.75 | 0.44 | 4729.5 | 4736.5 | 4725 | 799 |
| 1724171400 | 4714.75 | -8.25 | -0.17 | 4725 | 4738 | 4711.75 | 2600 |
| 1724085000 | 4723 | 39 | 0.83 | 4688.5 | 4730.5 | 4679.5 | 10227 |
| 1723825800 | 4684 | 3.5 | 0.07 | 4669 | 4687.5 | 4664.5 | 3434 |
| 1723739400 | 4680.5 | 39.5 | 0.85 | 4680.5 | 4680.5 | 4680.5 | 0 |
| 1723653000 | 4641 | 50.75 | 1.11 | 4626.5 | 4691.5 | 4622.75 | 1211 |
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
