Premium
Ivz Hc Esg Acc (WHCG)
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 476.175 | -4.85 | -1.01 | 476.175 | 476.175 | 476.175 | 0 |
| 1739467800 | 481.025 | -0.3 | -0.06 | 482.35 | 489.425 | 480.45 | 20 |
| 1739381400 | 481.325 | -1.2 | -0.25 | 481.8 | 483.475 | 480.725 | 5 |
| 1739295000 | 482.525 | -2.25 | -0.46 | 485.45 | 485.45 | 481.25 | 5 |
| 1739208600 | 484.775 | -1.48 | -0.30 | 486.55 | 487.4 | 484.375 | 3 |
| 1738949400 | 486.25 | -3.48 | -0.71 | 486.25 | 486.25 | 486.25 | 0 |
| 1738863000 | 489.725 | 4.78 | 0.98 | 489.725 | 489.725 | 489.725 | 0 |
| 1738776600 | 484.95 | 2.75 | 0.57 | 485.3 | 485.3 | 484.75 | 5 |
| 1738690200 | 482.2 | -4.23 | -0.87 | 485.05 | 486.8 | 478.45 | 6160 |
| 1738603800 | 486.425 | -2 | -0.41 | 485.9 | 493.15 | 478.025 | 3 |
| 1738344600 | 488.425 | 6.57 | 1.36 | 488.425 | 488.425 | 488.425 | 0 |
| 1738258200 | 481.85 | 0.23 | 0.05 | 481.65 | 489.125 | 479.7 | 2 |
| 1738171800 | 481.625 | -1.48 | -0.31 | 483.5 | 483.85 | 481.05 | 33124 |
| 1738085400 | 483.1 | 1.45 | 0.30 | 482 | 486.9 | 482 | 33 |
| 1737999000 | 481.65 | 7.82 | 1.65 | 481.65 | 481.65 | 481.65 | 2 |
| 1737739800 | 473.825 | 0.13 | 0.03 | 473.825 | 473.825 | 473.825 | 0 |
| 1737653400 | 473.7 | 1.05 | 0.22 | 473.7 | 473.7 | 473.7 | 99 |
| 1737567000 | 472.65 | 2.97 | 0.63 | 473.7 | 473.7 | 469.175 | 102783 |
| 1737480600 | 469.675 | 5.73 | 1.23 | 469.675 | 469.675 | 469.675 | 0 |
| 1737394200 | 463.95 | -6.3 | -1.34 | 469.5 | 473.625 | 463.95 | 10 |
| 1737135000 | 470.25 | -0.05 | -0.01 | 470.25 | 470.25 | 470.25 | 0 |
| 1737048600 | 470.3 | 2.68 | 0.57 | 470.3 | 470.3 | 470.3 | 0 |
| 1736962200 | 467.625 | -0.8 | -0.17 | 468.55 | 476.325 | 463.35 | 74725 |
| 1736875800 | 468.425 | -5.68 | -1.20 | 468.425 | 468.425 | 468.425 | 2218 |
| 1736789400 | 474.1 | 2.13 | 0.45 | 472.45 | 474.475 | 470.675 | 42395 |
| 1736530200 | 471.975 | 1.5 | 0.32 | 472.2 | 480.1 | 465.7 | 4 |
| 1736443800 | 470.475 | 3.15 | 0.67 | 469.4 | 471.475 | 465.1 | 220 |
| 1736357400 | 467.325 | 6.52 | 1.42 | 467.325 | 467.325 | 467.325 | 0 |
| 1736271000 | 460.8 | 1.23 | 0.27 | 462.3 | 462.95 | 460.575 | 42965 |
| 1736184600 | 459.575 | -1.08 | -0.23 | 458.8 | 460.3 | 457.175 | 293 |
| 1735925400 | 460.65 | -0.23 | -0.05 | 460.65 | 460.65 | 460.65 | 0 |
| 1735839000 | 460.875 | 7.32 | 1.62 | 456.5 | 464.85 | 454.925 | 139 |
| 1735666200 | 453.55 | 0 | 0.00 | 453.55 | 453.55 | 453.55 | 0 |
| 1735579800 | 453.55 | -2.45 | -0.54 | 456.95 | 456.95 | 450.3 | 508 |
| 1735320600 | 456 | 3.3 | 0.73 | 460.65 | 460.65 | 455.325 | 3 |
| 1735061400 | 452.7 | 0 | 0.00 | 452.7 | 452.7 | 452.7 | 1098 |
| 1734975000 | 452.7 | 1.6 | 0.35 | 452.7 | 452.7 | 452.7 | 0 |
| 1734715800 | 451.1 | 2.2 | 0.49 | 451.1 | 451.1 | 451.1 | 0 |
| 1734629400 | 448.9 | -7.05 | -1.55 | 449.35 | 452.2 | 447.125 | 3476 |
| 1734543000 | 455.95 | 1.32 | 0.29 | 455.95 | 455.95 | 455.95 | 0 |
| 1734456600 | 454.625 | -3.98 | -0.87 | 453.65 | 457.45 | 452.175 | 3 |
| 1734370200 | 458.6 | -2.1 | -0.46 | 458.35 | 461.425 | 458.35 | 8 |
| 1734111000 | 460.7 | -1.8 | -0.39 | 460.7 | 460.7 | 460.7 | 0 |
| 1734024600 | 462.5 | 0.1 | 0.02 | 462.5 | 462.5 | 462.5 | 114 |
| 1733938200 | 462.4 | -4.2 | -0.90 | 462.4 | 462.4 | 462.4 | 0 |
| 1733851800 | 466.6 | -1.63 | -0.35 | 470.4 | 470.4 | 465.65 | 2 |
| 1733765400 | 468.225 | -1.1 | -0.23 | 467.15 | 468.725 | 466.1 | 5 |
| 1733506200 | 469.325 | -1.33 | -0.28 | 469.325 | 469.325 | 469.325 | 0 |
| 1733419800 | 470.65 | -5.85 | -1.23 | 474.8 | 482.275 | 467.5 | 53 |
| 1733333400 | 476.5 | -3.25 | -0.68 | 478.85 | 480.6 | 471.65 | 1 |
| 1733247000 | 479.75 | 2.77 | 0.58 | 475.45 | 485.4 | 475.45 | 6 |
| 1733160600 | 476.975 | 0.88 | 0.18 | 476.975 | 476.975 | 476.975 | 0 |
| 1732901400 | 476.1 | 0.63 | 0.13 | 475.8 | 476.675 | 474.55 | 2 |
| 1732815000 | 475.475 | -1.13 | -0.24 | 475.475 | 475.475 | 475.475 | 0 |
| 1732728600 | 476.6 | 2.45 | 0.52 | 476.6 | 476.6 | 476.6 | 0 |
| 1732642200 | 474.15 | 1.85 | 0.39 | 474.15 | 474.15 | 474.15 | 0 |
| 1732555800 | 472.3 | 0.85 | 0.18 | 472.2 | 473.575 | 470.8 | 1 |
| 1732296600 | 471.45 | 8.18 | 1.76 | 467.85 | 472.85 | 466.325 | 16298 |
| 1732210200 | 463.275 | 5.2 | 1.14 | 463.275 | 463.275 | 463.275 | 0 |
| 1732123800 | 458.075 | 1.95 | 0.43 | 458.1 | 459.625 | 456.075 | 2 |
| 1732037400 | 456.125 | -1.1 | -0.24 | 455.15 | 457.45 | 453.9 | 7 |
| 1731951000 | 457.225 | -3 | -0.65 | 456.75 | 458.975 | 456.3 | 6 |
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
