Premium
Is C Eur Sx 50 (ISX5)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 188.79 | 1.65 | 0.88 | 188.54 | 189.17 | 187.73 | 32 |
| 1735579800 | 187.14 | -2.01 | -1.06 | 188.92 | 190 | 186.51 | 1485 |
| 1735320600 | 189.15 | 2.35 | 1.26 | 189.12 | 189.24 | 188.01 | 2720 |
| 1735061400 | 186.8 | 0 | 0.00 | 186.8 | 186.8 | 186.8 | 0 |
| 1734975000 | 186.8 | -1.05 | -0.56 | 187.3 | 187.57 | 186.28 | 369 |
| 1734715800 | 187.85 | 0.06 | 0.03 | 187.8 | 188.12 | 184.9 | 4106 |
| 1734629400 | 187.79 | -4.89 | -2.54 | 188.48 | 189.46 | 187.3 | 3593 |
| 1734543000 | 192.68 | 0.39 | 0.20 | 192.5 | 193.34 | 192.13 | 3845 |
| 1734456600 | 192.29 | -0.17 | -0.09 | 192.4 | 192.93 | 192.11 | 122 |
| 1734370200 | 192.46 | -0.68 | -0.35 | 192.42 | 193.65 | 191.77 | 1559 |
| 1734111000 | 193.14 | 0.03 | 0.02 | 193.04 | 194.24 | 192.46 | 989 |
| 1734024600 | 193.11 | 0.45 | 0.23 | 193.24 | 193.93 | 192.4 | 1220 |
| 1733938200 | 192.66 | -0.09 | -0.05 | 192.92 | 193.73 | 192.2 | 3500 |
| 1733851800 | 192.75 | -2.72 | -1.39 | 194.06 | 194.3 | 192.55 | 3224 |
| 1733765400 | 195.47 | 0.56 | 0.29 | 195.74 | 196.17 | 194.8 | 3986 |
| 1733506200 | 194.91 | 1.03 | 0.53 | 194.12 | 196.27 | 194.05 | 1570 |
| 1733419800 | 193.88 | 2 | 1.04 | 191.82 | 194.13 | 191.7 | 1703 |
| 1733333400 | 191.88 | 1.7 | 0.89 | 190.48 | 192.33 | 190.26 | 2715 |
| 1733247000 | 190.18 | 2.14 | 1.14 | 190 | 191.18 | 188.79 | 2280 |
| 1733160600 | 188.04 | 0.34 | 0.18 | 185.44 | 188.87 | 185.17 | 3062 |
| 1732901400 | 187.7 | 1.8 | 0.97 | 186.02 | 188.07 | 185.7 | 1685 |
| 1732815000 | 185.9 | 0.8 | 0.43 | 186.3 | 186.41 | 185.29 | 9343 |
| 1732728600 | 185.1 | 0.42 | 0.23 | 184.52 | 189.37 | 183.16 | 13819 |
| 1732642200 | 184.68 | -1.64 | -0.88 | 184.88 | 186.96 | 184.1 | 4831 |
| 1732555800 | 186.32 | 2.08 | 1.13 | 186.92 | 187.54 | 185.72 | 2255 |
| 1732296600 | 184.24 | -0.47 | -0.25 | 185.88 | 186.47 | 181.8 | 5201 |
| 1732210200 | 184.71 | 0.53 | 0.29 | 183.48 | 185.34 | 182.65 | 2579 |
| 1732123800 | 184.18 | -2.02 | -1.08 | 186.92 | 186.99 | 183.79 | 546 |
| 1732037400 | 186.2 | -1.03 | -0.55 | 187.74 | 188.18 | 183.53 | 6957 |
| 1731951000 | 187.23 | 0.17 | 0.09 | 186.78 | 187.57 | 185.77 | 6163 |
| 1731691800 | 187.06 | -1.84 | -0.97 | 187 | 189.16 | 186.52 | 1842 |
| 1731605400 | 188.9 | 3.78 | 2.04 | 185.72 | 189.11 | 185.7 | 9876 |
| 1731519000 | 185.12 | -1.17 | -0.63 | 185.8 | 187.19 | 183.61 | 5742 |
| 1731432600 | 186.29 | -4.83 | -2.53 | 189.08 | 189.24 | 186.06 | 3381 |
| 1731346200 | 191.12 | 0.63 | 0.33 | 191.5 | 192.28 | 191.06 | 1395 |
| 1731087000 | 190.49 | -3.08 | -1.59 | 193.88 | 193.88 | 190.41 | 2696 |
| 1731000600 | 193.57 | 3.11 | 1.63 | 191.3 | 194.77 | 191.06 | 4935 |
| 1730914200 | 190.46 | -6.23 | -3.17 | 194.2 | 197.33 | 189.95 | 8290 |
| 1730827800 | 196.69 | 1 | 0.51 | 195.12 | 196.86 | 194.93 | 1660 |
| 1730741400 | 195.69 | 0.01 | 0.01 | 196.44 | 197.35 | 195.65 | 2835 |
| 1730482200 | 195.68 | 2.17 | 1.12 | 195.06 | 196.99 | 194.29 | 2109 |
| 1730395800 | 193.51 | -2.71 | -1.38 | 194.52 | 195.42 | 192.9 | 2274 |
| 1730309400 | 196.22 | -1.34 | -0.68 | 197.02 | 197.14 | 194.58 | 4646 |
| 1730223000 | 197.56 | -1.14 | -0.57 | 199.72 | 199.91 | 197.29 | 2007 |
| 1730136600 | 198.7 | 1.14 | 0.58 | 197.44 | 199.02 | 197.22 | 159 |
| 1729873800 | 197.56 | 0.58 | 0.29 | 197 | 198.36 | 196.55 | 146070 |
| 1729787400 | 196.98 | 0.91 | 0.46 | 197.52 | 198.44 | 195.46 | 7203 |
| 1729701000 | 196.07 | -1.28 | -0.65 | 196.4 | 196.81 | 195.28 | 12131 |
| 1729614600 | 197.35 | -0.13 | -0.07 | 197.94 | 198.79 | 196.24 | 1157 |
| 1729528200 | 197.48 | -2.48 | -1.24 | 199.58 | 199.985 | 197.42 | 591 |
| 1729269000 | 199.955 | 1.88 | 0.95 | 198.46 | 199.995 | 198.21 | 3725 |
| 1729182600 | 198.08 | 0.82 | 0.42 | 197.4 | 203.7 | 197.17 | 305 |
| 1729096200 | 197.26 | -2.47 | -1.24 | 197.34 | 198.12 | 196.84 | 2815 |
| 1729009800 | 199.73 | -3.37 | -1.66 | 200.85 | 201.15 | 199.22 | 821 |
| 1728923400 | 203.1 | 0.7 | 0.35 | 202.25 | 203.625 | 201.675 | 12 |
| 1728664200 | 202.4 | 1.7 | 0.85 | 200.95 | 202.4 | 200.475 | 142 |
| 1728577800 | 200.7 | -0.8 | -0.40 | 201.1 | 206.35 | 200.025 | 40 |
| 1728491400 | 201.5 | 1 | 0.50 | 199.92 | 201.675 | 199.42 | 1109 |
| 1728405000 | 200.5 | -0.98 | -0.48 | 199.6 | 201.125 | 199.2 | 2443 |
| 1728318600 | 201.475 | 0.88 | 0.44 | 200.85 | 201.75 | 199.6 | 4358 |
| 1728059400 | 200.6 | 0.35 | 0.17 | 201.05 | 206.175 | 200.175 | 914 |
| 1727973000 | 200.25 | -2.2 | -1.09 | 201.75 | 201.9 | 199.59 | 13886 |
| 1727886600 | 202.45 | 0.15 | 0.07 | 201.95 | 202.65 | 201.2 | 271 |
| 1727800200 | 202.3 | -3.75 | -1.82 | 205.15 | 206.85 | 201.675 | 2628 |
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
