Premium
Ivz Sp Eqw D (SPED)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 56.505 | 0.88 | 1.58 | 55.97 | 57.395 | 55.915 | 16452 |
| 1736875800 | 55.625 | 0.55 | 1.00 | 55.64 | 57.16 | 55.085 | 308 |
| 1736789400 | 55.075 | -0.05 | -0.09 | 55.08 | 55.175 | 54.66 | 457 |
| 1736530200 | 55.125 | -0.58 | -1.04 | 55.33 | 55.54 | 55.085 | 1849 |
| 1736443800 | 55.705 | 0.07 | 0.13 | 55.705 | 55.705 | 55.705 | 8256 |
| 1736357400 | 55.63 | -0.51 | -0.91 | 55.79 | 57.1 | 55.19 | 17158 |
| 1736271000 | 56.14 | -0.29 | -0.51 | 56.01 | 56.38 | 55.85 | 1200 |
| 1736184600 | 56.43 | 0.64 | 1.15 | 55.72 | 56.56 | 55.72 | 2223 |
| 1735925400 | 55.79 | -0.02 | -0.04 | 55.8 | 55.865 | 55.34 | 16382 |
| 1735839000 | 55.81 | 0.11 | 0.19 | 56.1 | 57.275 | 55.645 | 522 |
| 1735666200 | 55.705 | 0.22 | 0.40 | 55.54 | 55.795 | 55.485 | 1031 |
| 1735579800 | 55.485 | -0.68 | -1.20 | 56.16 | 56.16 | 55.1 | 3085 |
| 1735320600 | 56.16 | 0.12 | 0.21 | 56.35 | 56.485 | 56.035 | 1740 |
| 1735061400 | 56.04 | 0.41 | 0.73 | 55.98 | 56.1 | 55.96 | 983 |
| 1734975000 | 55.635 | -0.37 | -0.65 | 55.81 | 55.86 | 55.485 | 2209 |
| 1734715800 | 56 | 0.58 | 1.04 | 55.44 | 56.84 | 54.67 | 5742 |
| 1734629400 | 55.425 | -1.61 | -2.81 | 55.44 | 57.11 | 55.18 | 4827 |
| 1734543000 | 57.03 | -0.04 | -0.07 | 57.03 | 57.03 | 57.03 | 8156 |
| 1734456600 | 57.07 | -0.64 | -1.10 | 57.24 | 57.34 | 57.045 | 13374 |
| 1734370200 | 57.705 | -0.06 | -0.10 | 57.74 | 58.035 | 57.495 | 1091 |
| 1734111000 | 57.76 | -0.38 | -0.65 | 58.15 | 58.15 | 57.52 | 57551 |
| 1734024600 | 58.14 | -0.17 | -0.28 | 58.07 | 58.205 | 57.91 | 11494 |
| 1733938200 | 58.305 | -0.22 | -0.38 | 58.38 | 58.56 | 58.205 | 1775 |
| 1733851800 | 58.525 | -0.26 | -0.44 | 58.09 | 58.54 | 58.085 | 5514 |
| 1733765400 | 58.785 | -0.16 | -0.26 | 58.99 | 59.125 | 58.7 | 5414 |
| 1733506200 | 58.94 | -0.14 | -0.23 | 58.96 | 59.77 | 58.885 | 13795 |
| 1733419800 | 59.075 | -0.07 | -0.11 | 59.12 | 59.275 | 58.97 | 8009 |
| 1733333400 | 59.14 | -0.06 | -0.09 | 59.19 | 59.33 | 58.98 | 11533 |
| 1733247000 | 59.195 | -0.21 | -0.35 | 59.59 | 59.59 | 59.115 | 1503 |
| 1733160600 | 59.405 | -0.28 | -0.46 | 59.55 | 59.755 | 59.19 | 36438 |
| 1732901400 | 59.68 | 0.05 | 0.09 | 59.59 | 59.725 | 59.54 | 2238 |
| 1732815000 | 59.625 | 0.16 | 0.27 | 59.52 | 59.65 | 59.365 | 1548 |
| 1732728600 | 59.465 | 0.27 | 0.46 | 59.49 | 59.61 | 59.44 | 1600 |
| 1732642200 | 59.195 | -0.35 | -0.58 | 59.65 | 60.08 | 59.16 | 1765 |
| 1732555800 | 59.54 | 0.7 | 1.20 | 59.31 | 59.69 | 59.2 | 10794 |
| 1732296600 | 58.835 | 0.45 | 0.78 | 58.42 | 58.955 | 58.335 | 9060 |
| 1732210200 | 58.38 | 1.03 | 1.79 | 57.76 | 58.425 | 57.625 | 38542 |
| 1732123800 | 57.355 | -0.23 | -0.40 | 57.9 | 57.9 | 57.315 | 12953 |
| 1732037400 | 57.585 | -0.18 | -0.30 | 57.55 | 57.595 | 57.08 | 1244 |
| 1731951000 | 57.76 | 0.15 | 0.26 | 57.67 | 57.795 | 57.59 | 18934 |
| 1731691800 | 57.61 | -0.67 | -1.15 | 57.93 | 58.545 | 57.465 | 16028 |
| 1731605400 | 58.28 | -0.31 | -0.53 | 58.28 | 58.28 | 58.28 | 20141 |
| 1731519000 | 58.59 | 0.21 | 0.35 | 58.4 | 58.595 | 58.31 | 207243 |
| 1731432600 | 58.385 | -0.56 | -0.95 | 58.76 | 58.76 | 58.38 | 16172 |
| 1731346200 | 58.945 | 0.45 | 0.77 | 58.75 | 59.005 | 58.685 | 186099 |
| 1731087000 | 58.495 | 0.31 | 0.53 | 58.31 | 58.57 | 58.165 | 66407 |
| 1731000600 | 58.185 | 0.33 | 0.57 | 58.38 | 58.43 | 58.055 | 10358 |
| 1730914200 | 57.855 | 1.36 | 2.41 | 58.22 | 58.425 | 57.535 | 6518 |
| 1730827800 | 56.495 | 0.23 | 0.42 | 56.14 | 56.585 | 56.095 | 1669 |
| 1730741400 | 56.26 | 0.02 | 0.03 | 55.75 | 56.425 | 55.75 | 9762 |
| 1730482200 | 56.245 | -0.07 | -0.12 | 56 | 56.555 | 55.605 | 5356 |
| 1730395800 | 56.315 | -0.45 | -0.79 | 56.58 | 56.635 | 56.09 | 948 |
| 1730309400 | 56.765 | -0.12 | -0.21 | 56.62 | 57.015 | 56.48 | 1282 |
| 1730223000 | 56.885 | -0.07 | -0.11 | 56.91 | 57.05 | 56.46 | 3577 |
| 1730136600 | 56.95 | 0.07 | 0.11 | 56.85 | 57.04 | 56.705 | 12386 |
| 1729873800 | 56.885 | -0.01 | -0.01 | 57.04 | 57.36 | 56.86 | 4272 |
| 1729787400 | 56.89 | 0.13 | 0.22 | 57.05 | 57.155 | 56.86 | 2491 |
| 1729701000 | 56.765 | -0.19 | -0.33 | 57.02 | 57.15 | 56.725 | 5374 |
| 1729614600 | 56.955 | -0.26 | -0.45 | 57.46 | 57.46 | 56.775 | 1730 |
| 1729528200 | 57.21 | -0.43 | -0.74 | 57.72 | 57.865 | 57.19 | 1713 |
| 1729269000 | 57.635 | 0.02 | 0.03 | 57.71 | 57.785 | 56.92 | 3370 |
| 1729182600 | 57.615 | 0 | 0.00 | 57.37 | 57.92 | 57.37 | 14596 |
| 1729096200 | 57.615 | -0.2 | -0.34 | 57.32 | 57.725 | 57.25 | 5295 |
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
