Premium
Ishares III Plc (CBUT)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 13.558 | 0.25 | 1.88 | 13.386 | 13.586 | 12.802 | 15212 |
| 1737494820 | 13.308 | -0.44 | -3.19 | 13.612 | 13.888 | 12.656 | 14758 |
| 1737408420 | 13.746 | 0.22 | 1.60 | 13.758 | 14.014 | 13.368 | 31355 |
| 1737149220 | 13.53 | 0.45 | 3.46 | 12.752 | 13.808 | 12.714 | 15332 |
| 1737062820 | 13.078 | 0.11 | 0.88 | 12.704 | 13.136 | 12.704 | 17223 |
| 1736976420 | 12.964 | 0.64 | 5.21 | 12.13 | 12.97 | 12.13 | 12773 |
| 1736890020 | 12.322 | 0.58 | 4.98 | 11.802 | 12.498 | 11.802 | 15298 |
| 1736803620 | 11.738 | -0.44 | -3.63 | 12.478 | 12.55 | 11.64 | 18408 |
| 1736544420 | 12.18 | 0.06 | 0.51 | 12.452 | 12.514 | 11.89 | 22061 |
| 1736458020 | 12.118 | 0.06 | 0.46 | 12.45 | 12.628 | 12.118 | 8106 |
| 1736371620 | 12.062 | -0.99 | -7.56 | 12.89 | 12.89 | 12.002 | 16979 |
| 1736285220 | 13.048 | -0.86 | -6.18 | 13.422 | 13.8 | 12.648 | 24029 |
| 1736198820 | 13.908 | 0.63 | 4.74 | 13.23 | 13.932 | 13.132 | 24640 |
| 1735939620 | 13.278 | 1.04 | 8.52 | 11.956 | 13.278 | 11.956 | 16973 |
| 1735853220 | 12.236 | 0.19 | 1.54 | 12.312 | 12.39 | 11.952 | 34473 |
| 1735594020 | 12.05 | -0.52 | -4.17 | 12.474 | 12.478 | 12.05 | 17499 |
| 1735334820 | 12.574 | -0.04 | -0.30 | 12.898 | 12.898 | 12.152 | 93436 |
| 1734989220 | 12.612 | -0.38 | -2.95 | 13.044 | 13.044 | 9.6213 | 29589 |
| 1734730020 | 12.996 | -0.1 | -0.78 | 12.532 | 13.1 | 11.87 | 59434 |
| 1734643620 | 13.098 | -0.41 | -3.01 | 13.486 | 14.006 | 12.52 | 44154 |
| 1734557220 | 13.504 | -1.39 | -9.33 | 14.688 | 14.698 | 13.502 | 24556 |
| 1734470820 | 14.894 | 0.34 | 2.31 | 14.85 | 14.9 | 14.186 | 15609 |
| 1734384420 | 14.558 | 0.74 | 5.39 | 14.662 | 14.998 | 14.018 | 53931 |
| 1734125220 | 13.814 | -0.9 | -6.13 | 14.082 | 14.784 | 13.786 | 8401 |
| 1734038820 | 14.716 | 0.47 | 3.33 | 14.572 | 14.73 | 14.108 | 14187 |
| 1733952420 | 14.242 | 0.25 | 1.80 | 14.058 | 14.422 | 13.684 | 12450 |
| 1733866020 | 13.99 | -0.85 | -5.72 | 14.574 | 14.688 | 13.502 | 21012 |
| 1733779620 | 14.838 | -0.78 | -5.02 | 15.806 | 15.806 | 14.224 | 35519 |
| 1733520420 | 15.622 | 0.26 | 1.69 | 14.922 | 15.642 | 14.446 | 31353 |
| 1733434020 | 15.362 | 0.47 | 3.18 | 15.008 | 15.6 | 14.802 | 61720 |
| 1733347620 | 14.888 | 1.07 | 7.77 | 14.38 | 14.888 | 14.008 | 18893 |
| 1733261220 | 13.814 | -0.89 | -6.04 | 14.756 | 14.756 | 13.69 | 16137 |
| 1733174820 | 14.702 | 0.2 | 1.38 | 15.418 | 15.418 | 14.3 | 46306 |
| 1732915620 | 14.502 | 0.04 | 0.28 | 14.588 | 15.23 | 14.202 | 28964 |
| 1732829220 | 14.462 | 0.82 | 6.04 | 13.9 | 14.464 | 13.9 | 12614 |
| 1732742820 | 13.638 | -0.16 | -1.13 | 13.792 | 14.206 | 13.502 | 12121 |
| 1732656420 | 13.794 | -0.68 | -4.68 | 14.698 | 14.698 | 13.44 | 58079 |
| 1732570020 | 14.472 | -0.1 | -0.67 | 14.596 | 14.696 | 13.734 | 45773 |
| 1732310820 | 14.57 | 0.55 | 3.94 | 13.724 | 14.57 | 13.3 | 23999 |
| 1732224420 | 14.018 | 0.76 | 5.72 | 14.198 | 14.362 | 13 | 51127 |
| 1732138020 | 13.26 | -0.51 | -3.73 | 13.732 | 13.964 | 13.16 | 43067 |
| 1732051620 | 13.774 | 0.31 | 2.29 | 13.122 | 13.8 | 12.882 | 26203 |
| 1731965220 | 13.466 | -0.14 | -1.03 | 13.638 | 13.7 | 12.852 | 72378 |
| 1731705960 | 13.606 | 0.57 | 4.39 | 12.902 | 13.606 | 12.622 | 41565 |
| 1731619560 | 13.034 | -1.07 | -7.57 | 14.102 | 14.524 | 12.67 | 106051 |
| 1731533160 | 14.102 | -0.45 | -3.11 | 14.498 | 15.1 | 13.872 | 72454 |
| 1731446820 | 14.554 | 0.21 | 1.44 | 14.998 | 15.544 | 13.7 | 230032 |
| 1731360420 | 14.348 | 1.66 | 13.10 | 13.02 | 14.998 | 13.02 | 140385 |
| 1731101220 | 12.686 | -0.03 | -0.24 | 12.552 | 12.706 | 12.058 | 55745 |
| 1731014760 | 12.716 | 0.72 | 5.98 | 11.502 | 12.72 | 11.502 | 57514 |
| 1730928360 | 11.998 | 1.94 | 19.24 | 11.142 | 11.998 | 10.802 | 88679 |
| 1730841960 | 10.061999 | 0.37 | 3.81 | 9.973 | 10.436 | 9.855 | 6548 |
| 1730755560 | 9.693 | -0.79 | -7.56 | 10.68 | 10.68 | 9.6869999 | 40268 |
| 1730496360 | 10.486 | 0 | 0.00 | 10.202 | 10.632 | 10.186 | 14517 |
| 1730409960 | 10.486 | -0.16 | -1.48 | 11.12 | 11.156 | 10.231999 | 25855 |
| 1730323560 | 10.644 | -0.86 | -7.46 | 11.768 | 11.768 | 10.635999 | 40505 |
| 1730237160 | 11.502 | 0.16 | 1.41 | 11.428 | 11.82 | 11.412 | 62591 |
| 1730150760 | 11.342 | 0.43 | 3.94 | 11.1 | 11.348 | 10.86 | 28054 |
| 1729888020 | 10.912 | -0.18 | -1.61 | 11.01 | 11.03 | 10.836 | 8921 |
| 1729801560 | 11.09 | 0.5 | 4.76 | 10.598 | 11.206 | 10.598 | 11498 |
| 1729715160 | 10.586 | -0.79 | -6.91 | 11.362 | 11.368 | 10.532 | 29889 |
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
