Premium
Ivz Nrg Esg Acc (WEEG)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 488.425 | 5.9 | 1.22 | 488.425 | 488.425 | 488.425 | 382 |
| 1739899800 | 482.525 | 0.25 | 0.05 | 482 | 482.625 | 481.95 | 4825 |
| 1739813400 | 482.275 | -3.15 | -0.65 | 482.275 | 482.275 | 482.275 | 0 |
| 1739554200 | 485.425 | 2.48 | 0.51 | 486.4 | 493.2 | 481.175 | 21704 |
| 1739467800 | 482.95 | -8.88 | -1.80 | 482.95 | 482.95 | 482.95 | 102 |
| 1739381400 | 491.825 | -1.65 | -0.33 | 491.825 | 491.825 | 491.825 | 0 |
| 1739295000 | 493.475 | 2.85 | 0.58 | 493.475 | 493.475 | 493.475 | 0 |
| 1739208600 | 490.625 | 8.27 | 1.72 | 490.625 | 490.625 | 490.625 | 251 |
| 1738949400 | 482.35 | 0.45 | 0.09 | 482.35 | 482.35 | 482.35 | 0 |
| 1738863000 | 481.9 | -2.2 | -0.45 | 481.9 | 481.9 | 481.9 | 0 |
| 1738776600 | 484.1 | 1.9 | 0.39 | 484.45 | 484.45 | 483.625 | 5818 |
| 1738690200 | 482.2 | 3.43 | 0.72 | 482.2 | 482.2 | 482.2 | 142 |
| 1738603800 | 478.775 | -4 | -0.83 | 477.05 | 484 | 470.775 | 10000 |
| 1738344600 | 482.775 | -6.6 | -1.35 | 480.5 | 486.2 | 479.25 | 30065 |
| 1738258200 | 489.375 | 2.9 | 0.60 | 489.375 | 489.375 | 489.375 | 0 |
| 1738171800 | 486.475 | 1.8 | 0.37 | 486.475 | 486.475 | 486.475 | 1720 |
| 1738085400 | 484.675 | -1.35 | -0.28 | 486.9 | 486.9 | 484.65 | 4699 |
| 1737999000 | 486.025 | -9.5 | -1.92 | 486.025 | 486.025 | 486.025 | 31 |
| 1737739800 | 495.525 | -6.53 | -1.30 | 498.7 | 498.7 | 494.6 | 19031 |
| 1737653400 | 502.05 | -6.4 | -1.26 | 502.05 | 502.05 | 502.05 | 0 |
| 1737567000 | 508.45 | -7.2 | -1.40 | 508.45 | 508.45 | 508.45 | 0 |
| 1737480600 | 515.65 | -0.7 | -0.14 | 515.65 | 515.65 | 515.65 | 3 |
| 1737394200 | 516.35 | -4.1 | -0.79 | 516.35 | 516.35 | 516.35 | 7 |
| 1737135000 | 520.45 | 9.35 | 1.83 | 520.45 | 520.45 | 520.45 | 4194 |
| 1737048600 | 511.1 | 2.85 | 0.56 | 511.1 | 511.1 | 511.1 | 3519 |
| 1736962200 | 508.25 | 6 | 1.19 | 508.25 | 508.25 | 508.25 | 0 |
| 1736875800 | 502.25 | -0.4 | -0.08 | 502.25 | 502.25 | 502.25 | 1 |
| 1736789400 | 502.65 | 11.08 | 2.25 | 502.65 | 502.65 | 502.65 | 0 |
| 1736530200 | 491.575 | 7.05 | 1.46 | 491.575 | 491.575 | 491.575 | 0 |
| 1736443800 | 484.525 | 0 | 0.00 | 484.525 | 484.525 | 484.525 | 249 |
| 1736357400 | 484.525 | 3.52 | 0.73 | 484.525 | 484.525 | 484.525 | 4 |
| 1736271000 | 481 | 2.75 | 0.58 | 481 | 481 | 481 | 0 |
| 1736184600 | 478.25 | -0.43 | -0.09 | 478.25 | 478.25 | 478.25 | 106 |
| 1735925400 | 478.675 | 2.23 | 0.47 | 478.675 | 478.675 | 478.675 | 181 |
| 1735839000 | 476.45 | 18.25 | 3.98 | 476.45 | 476.45 | 476.45 | 15 |
| 1735666200 | 458.2 | 0 | 0.00 | 458.2 | 458.2 | 458.2 | 0 |
| 1735579800 | 458.2 | 2.27 | 0.50 | 458.2 | 458.2 | 458.2 | 0 |
| 1735320600 | 455.925 | 5 | 1.11 | 455.925 | 455.925 | 455.925 | 0 |
| 1735061400 | 450.925 | 0 | 0.00 | 450.925 | 450.925 | 450.925 | 0 |
| 1734975000 | 450.925 | 1.85 | 0.41 | 450.925 | 450.925 | 450.925 | 0 |
| 1734715800 | 449.075 | 2.1 | 0.47 | 449.075 | 449.075 | 449.075 | 33 |
| 1734629400 | 446.975 | -6.55 | -1.44 | 446.975 | 446.975 | 446.975 | 1064 |
| 1734543000 | 453.525 | 1.7 | 0.38 | 453.525 | 453.525 | 453.525 | 10 |
| 1734456600 | 451.825 | -8.6 | -1.87 | 451.825 | 451.825 | 451.825 | 0 |
| 1734370200 | 460.425 | -8.43 | -1.80 | 460.425 | 460.425 | 460.425 | 0 |
| 1734111000 | 468.85 | 0.1 | 0.02 | 468.85 | 468.85 | 468.85 | 460 |
| 1734024600 | 468.75 | 0.3 | 0.06 | 468.75 | 468.75 | 468.75 | 0 |
| 1733938200 | 468.45 | -3.83 | -0.81 | 467.4 | 468.7 | 466.925 | 12577 |
| 1733851800 | 472.275 | -2.23 | -0.47 | 472.275 | 472.275 | 472.275 | 2105 |
| 1733765400 | 474.5 | 1.1 | 0.23 | 474.5 | 474.5 | 474.5 | 0 |
| 1733506200 | 473.4 | -7.38 | -1.53 | 473.4 | 473.4 | 473.4 | 0 |
| 1733419800 | 480.775 | 0.85 | 0.18 | 480.775 | 480.775 | 480.775 | 0 |
| 1733333400 | 479.925 | -7.4 | -1.52 | 487 | 489.5 | 479.7 | 443 |
| 1733247000 | 487.325 | 3.5 | 0.72 | 487.325 | 487.325 | 487.325 | 10419 |
| 1733160600 | 483.825 | -6.1 | -1.25 | 483.825 | 483.825 | 483.825 | 72 |
| 1732901400 | 489.925 | -0.1 | -0.02 | 489.925 | 489.925 | 489.925 | 4088 |
| 1732815000 | 490.025 | -1.4 | -0.28 | 490.025 | 490.025 | 490.025 | 1902 |
| 1732728600 | 491.425 | -0.9 | -0.18 | 491.425 | 491.425 | 491.425 | 0 |
| 1732642200 | 492.325 | -2.25 | -0.45 | 492.325 | 492.325 | 492.325 | 0 |
| 1732555800 | 494.575 | -11.03 | -2.18 | 494.575 | 494.575 | 494.575 | 0 |
| 1732296600 | 505.6 | 2.85 | 0.57 | 505.6 | 505.6 | 505.6 | 20 |
| 1732210200 | 502.75 | 10.35 | 2.10 | 502.75 | 502.75 | 502.75 | 247 |
| 1732123800 | 492.4 | 0.5 | 0.10 | 492.4 | 492.4 | 492.4 | 98 |
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
