Premium
Ish Msci France (ISFR)
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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4496.75 | 0 | 0.00 | 4496.75 | 4496.75 | 4496.75 | 123 |
| 1735579800 | 4496.75 | -12 | -0.27 | 4497.5 | 4501.5 | 4487 | 262 |
| 1735320600 | 4508.75 | 29.25 | 0.65 | 4498.5 | 4525 | 4489.5 | 146 |
| 1735061400 | 4479.5 | 0.5 | 0.01 | 4475 | 4503.75 | 4475 | 148 |
| 1734975000 | 4479 | 4 | 0.09 | 4479 | 4479 | 4479 | 3 |
| 1734715800 | 4475 | 4 | 0.09 | 4448.5 | 4479 | 4427.5 | 76 |
| 1734629400 | 4471 | -49.5 | -1.10 | 4466 | 4476.5 | 4429.75 | 748 |
| 1734543000 | 4520.5 | 10.25 | 0.23 | 4510 | 4529.75 | 4503 | 354 |
| 1734456600 | 4510.25 | -2.25 | -0.05 | 4484.5 | 4523.5 | 4481.75 | 7698 |
| 1734370200 | 4512.5 | -48.5 | -1.06 | 4565 | 4565 | 4505 | 345 |
| 1734111000 | 4561 | 14.25 | 0.31 | 4552 | 4585 | 4550 | 453 |
| 1734024600 | 4546.75 | 14.5 | 0.32 | 4546.75 | 4546.75 | 4546.75 | 68 |
| 1733938200 | 4532.25 | 17.25 | 0.38 | 4514 | 4546 | 4508.25 | 66 |
| 1733851800 | 4515 | -73.25 | -1.60 | 4568.5 | 4577.5 | 4514 | 11058 |
| 1733765400 | 4588.25 | 22.5 | 0.49 | 4595.5 | 4602.25 | 4563.75 | 6512 |
| 1733506200 | 4565.75 | 55.75 | 1.24 | 4562 | 4575.75 | 4552.25 | 833 |
| 1733419800 | 4510 | 25.75 | 0.57 | 4490 | 4511.25 | 4478.5 | 5836 |
| 1733333400 | 4484.25 | 17.5 | 0.39 | 4484.25 | 4484.25 | 4484.25 | 23 |
| 1733247000 | 4466.75 | 25.25 | 0.57 | 4500 | 4502.25 | 4450.5 | 248 |
| 1733160600 | 4441.5 | -9.25 | -0.21 | 4391 | 4469.75 | 4385.25 | 2832 |
| 1732901400 | 4450.75 | 24 | 0.54 | 4450.75 | 4450.75 | 4450.75 | 587 |
| 1732815000 | 4426.75 | 14.5 | 0.33 | 4426.75 | 4426.75 | 4426.75 | 69 |
| 1732728600 | 4412.25 | -40.25 | -0.90 | 4410 | 4462.25 | 4360.5 | 978 |
| 1732642200 | 4452.5 | -34.25 | -0.76 | 4452.5 | 4452.5 | 4452.5 | 736 |
| 1732555800 | 4486.75 | 27.5 | 0.62 | 4497 | 4506 | 4469.5 | 5376 |
| 1732296600 | 4459.25 | 8 | 0.18 | 4487.5 | 4529 | 4400.25 | 6840 |
| 1732210200 | 4451.25 | 12.25 | 0.28 | 4424 | 4456.5 | 4400.75 | 995 |
| 1732123800 | 4439 | -30.5 | -0.68 | 4439 | 4439 | 4439 | 273 |
| 1732037400 | 4469.5 | -35 | -0.78 | 4492.5 | 4496.5 | 4425.25 | 1518 |
| 1731951000 | 4504.5 | 7.5 | 0.17 | 4501 | 4512.5 | 4496.5 | 8853 |
| 1731691800 | 4497 | -11.5 | -0.26 | 4481.5 | 4526.75 | 4476.5 | 1972 |
| 1731605400 | 4508.5 | 68.5 | 1.54 | 4453.5 | 4511.5 | 4447 | 8178 |
| 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 |
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
