Premium
Ivz Em Esg Acc (PAEX)
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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 331.625 | 0.9 | 0.27 | 332.5 | 336.25 | 329.575 | 357 |
| 1742232600 | 330.725 | 2.35 | 0.72 | 330.725 | 330.725 | 330.725 | 0 |
| 1741973400 | 328.375 | 5.7 | 1.77 | 328.375 | 328.375 | 328.375 | 0 |
| 1741887000 | 322.675 | -1.33 | -0.41 | 322.675 | 322.675 | 322.675 | 0 |
| 1741800600 | 324 | 1.25 | 0.39 | 324 | 324 | 324 | 0 |
| 1741714200 | 322.75 | 0.02 | 0.01 | 323.1 | 323.64999 | 322.5 | 176 |
| 1741627800 | 322.725 | -4.83 | -1.47 | 322.725 | 322.725 | 322.725 | 0 |
| 1741368600 | 327.55 | -4.75 | -1.43 | 327.55 | 327.55 | 327.55 | 0 |
| 1741282200 | 332.3 | 4.2 | 1.28 | 330.3 | 333.39999 | 327.375 | 15143 |
| 1741195800 | 328.1 | 5.1 | 1.58 | 329.45 | 329.45 | 327.325 | 30032 |
| 1741109400 | 323 | -4.13 | -1.26 | 323 | 323 | 323 | 0 |
| 1741023000 | 327.125 | -0.85 | -0.26 | 327.125 | 327.125 | 327.125 | 201 |
| 1740763800 | 327.975 | -8 | -2.38 | 328.55 | 332.325 | 324.375 | 93 |
| 1740677400 | 335.975 | -3.85 | -1.13 | 335.975 | 335.975 | 335.975 | 0 |
| 1740591000 | 339.825 | 4.7 | 1.40 | 339.825 | 339.825 | 339.825 | 0 |
| 1740504600 | 335.125 | -2.5 | -0.74 | 335.125 | 335.125 | 335.125 | 0 |
| 1740418200 | 337.625 | -5.33 | -1.55 | 337.625 | 337.625 | 337.625 | 0 |
| 1740159000 | 342.95 | 1.68 | 0.49 | 342.95 | 342.95 | 342.95 | 0 |
| 1740072600 | 341.275 | -0.93 | -0.27 | 341.275 | 341.275 | 341.275 | 0 |
| 1739986200 | 342.2 | 0.2 | 0.06 | 342.2 | 342.2 | 342.2 | 0 |
| 1739899800 | 342 | 0.6 | 0.18 | 342.45 | 342.7 | 341.175 | 848 |
| 1739813400 | 341.4 | 1.7 | 0.50 | 341.4 | 341.4 | 341.4 | 0 |
| 1739554200 | 339.7 | -0.6 | -0.18 | 339.7 | 339.7 | 339.7 | 0 |
| 1739467800 | 340.3 | -0.93 | -0.27 | 340.3 | 340.3 | 340.3 | 0 |
| 1739381400 | 341.225 | -0.98 | -0.28 | 341.225 | 341.225 | 341.225 | 0 |
| 1739295000 | 342.2 | -1.95 | -0.57 | 342.2 | 342.2 | 342.2 | 0 |
| 1739208600 | 344.15 | 2.52 | 0.74 | 344.15 | 344.15 | 344.15 | 0 |
| 1738949400 | 341.625 | 1.15 | 0.34 | 341.625 | 341.625 | 341.625 | 0 |
| 1738863000 | 340.475 | 3.1 | 0.92 | 340.475 | 340.475 | 340.475 | 0 |
| 1738776600 | 337.375 | -2.13 | -0.63 | 337.375 | 337.375 | 337.375 | 0 |
| 1738690200 | 339.5 | 3.8 | 1.13 | 339.5 | 339.5 | 339.5 | 7 |
| 1738603800 | 335.7 | -2.78 | -0.82 | 335.7 | 335.7 | 335.7 | 0 |
| 1738344600 | 338.475 | 1.2 | 0.36 | 338.475 | 338.475 | 338.475 | 86 |
| 1738258200 | 337.275 | 2.8 | 0.84 | 337.275 | 337.275 | 337.275 | 0 |
| 1738171800 | 334.475 | 4.85 | 1.47 | 334.475 | 334.475 | 334.475 | 0 |
| 1738085400 | 329.625 | 1.35 | 0.41 | 329.625 | 329.625 | 329.625 | 0 |
| 1737999000 | 328.27499 | -8.08 | -2.40 | 328.27499 | 328.27499 | 328.27499 | 0 |
| 1737739800 | 336.35 | -1.88 | -0.55 | 336.35 | 336.35 | 336.35 | 0 |
| 1737653400 | 338.225 | -0.7 | -0.21 | 338.225 | 338.225 | 338.225 | 0 |
| 1737567000 | 338.925 | 0.9 | 0.27 | 338.925 | 338.925 | 338.925 | 0 |
| 1737480600 | 338.025 | -1.85 | -0.54 | 337.9 | 338.9 | 337.125 | 4864 |
| 1737394200 | 339.875 | 1.07 | 0.32 | 339.875 | 339.875 | 339.875 | 0 |
| 1737135000 | 338.8 | 3.55 | 1.06 | 338.8 | 338.8 | 338.8 | 0 |
| 1737048600 | 335.25 | 1.5 | 0.45 | 335.25 | 335.25 | 335.25 | 307 |
| 1736962200 | 333.75 | 3.13 | 0.95 | 333.75 | 333.75 | 333.75 | 0 |
| 1736875800 | 330.625 | 3.82 | 1.17 | 330.625 | 330.625 | 330.625 | 0 |
| 1736789400 | 326.8 | -2.45 | -0.74 | 326.8 | 326.8 | 326.8 | 0 |
| 1736530200 | 329.25 | -3.33 | -1.00 | 329.25 | 329.25 | 329.25 | 0 |
| 1736443800 | 332.575 | 2.38 | 0.72 | 332.3 | 337.7 | 328.6 | 15787 |
| 1736357400 | 330.2 | -0.82 | -0.25 | 330.2 | 330.2 | 330.2 | 0 |
| 1736271000 | 331.02499 | -0.8 | -0.24 | 331.02499 | 331.02499 | 331.02499 | 0 |
| 1736184600 | 331.825 | 1.35 | 0.41 | 331.825 | 331.825 | 331.825 | 0 |
| 1735925400 | 330.475 | 0.2 | 0.06 | 330.475 | 330.475 | 330.475 | 0 |
| 1735839000 | 330.27499 | 3.25 | 0.99 | 330.27499 | 330.27499 | 330.27499 | 0 |
| 1735666200 | 327.02499 | 0 | 0.00 | 327.02499 | 327.02499 | 327.02499 | 0 |
| 1735579800 | 327.02499 | -1.3 | -0.40 | 327.02499 | 327.02499 | 327.02499 | 0 |
| 1735320600 | 328.325 | -1.85 | -0.56 | 328.14999 | 328.625 | 327.075 | 15807 |
| 1735061400 | 330.175 | 0 | 0.00 | 330.175 | 330.175 | 330.175 | 0 |
| 1734975000 | 330.175 | 0.9 | 0.27 | 330.175 | 330.175 | 330.175 | 0 |
| 1734715800 | 329.27499 | -1.6 | -0.48 | 329.27499 | 329.27499 | 329.27499 | 0 |
| 1734629400 | 330.875 | -1.38 | -0.41 | 330.875 | 330.875 | 330.875 | 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
