Premium
Intercontinental Exchange Inc (IC2)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 118.25 | 1.8 | 1.55 | 118.2 | 119.1 | 117.65 | 590 |
| 1783628700 | 116.45 | -4.1 | -3.40 | 121.65 | 121.65 | 115.5 | 579 |
| 1783542300 | 120.55 | 0.85 | 0.71 | 119.65 | 120.55 | 118.45 | 332 |
| 1783455900 | 119.7 | 2.1 | 1.79 | 118.05 | 120.2 | 117.25 | 859 |
| 1783369500 | 117.6 | -0.4 | -0.34 | 118.25 | 118.5 | 116.4 | 777 |
| 1783110300 | 118 | 2.05 | 1.77 | 116.25 | 118 | 114.2 | 679 |
| 1783023900 | 115.95 | 3.65 | 3.25 | 111.35 | 115.95 | 111.35 | 1055 |
| 1782937500 | 112.3 | 4.9 | 4.56 | 108.05 | 112.3 | 107.5 | 763 |
| 1782851100 | 107.4 | -0.25 | -0.23 | 108.5 | 109.45 | 107.4 | 1352 |
| 1782764700 | 107.65 | -2 | -1.82 | 109.35 | 110.2 | 106.85 | 1166 |
| 1782505500 | 109.65 | -0.3 | -0.27 | 111 | 111.45 | 109.2 | 286 |
| 1782419100 | 109.95 | -5.25 | -4.56 | 115.8 | 115.8 | 109.95 | 526 |
| 1782332700 | 115.2 | -2.3 | -1.96 | 116.9 | 117.75 | 115.2 | 155 |
| 1782246300 | 117.5 | 3 | 2.62 | 114.1 | 117.65 | 113.3 | 332 |
| 1782159900 | 114.5 | -2.6 | -2.22 | 117.15 | 117.35 | 114 | 638 |
| 1781900700 | 117.1 | 0.7 | 0.60 | 116.35 | 117.55 | 116.2 | 332 |
| 1781814300 | 116.4 | -0.1 | -0.09 | 117.3 | 119.1 | 116.1 | 1056 |
| 1781727900 | 116.5 | -4.55 | -3.76 | 121.7 | 121.85 | 116.2 | 380 |
| 1781641500 | 121.05 | 0.2 | 0.17 | 120.45 | 121.3 | 118.95 | 398 |
| 1781555100 | 120.85 | -0.5 | -0.41 | 121.6 | 122.55 | 120.8 | 779 |
| 1781295900 | 121.35 | 1.35 | 1.13 | 120.6 | 121.35 | 119 | 416 |
| 1781209500 | 120 | -1.55 | -1.28 | 121.95 | 122.75 | 120 | 508 |
| 1781123100 | 121.55 | -0.95 | -0.78 | 121.65 | 122.9 | 121.55 | 330 |
| 1781036700 | 122.5 | 1.6 | 1.32 | 120.45 | 122.5 | 119.95 | 214 |
| 1780950300 | 120.9 | -0.6 | -0.49 | 122.2 | 123.85 | 120.9 | 169 |
| 1780691100 | 121.5 | -1.45 | -1.18 | 121.9 | 124.25 | 121 | 863 |
| 1780604700 | 122.95 | 4.8 | 4.06 | 119.2 | 123.15 | 119 | 150 |
| 1780518300 | 118.15 | -4.05 | -3.31 | 122.1 | 123.45 | 118.15 | 248 |
| 1780431900 | 122.2 | -3.3 | -2.63 | 123.9 | 124.65 | 118.8 | 156 |
| 1780345500 | 125.5 | -2.05 | -1.61 | 127.75 | 127.9 | 124 | 1206 |
| 1780086300 | 127.55 | -0.05 | -0.04 | 127.2 | 127.55 | 126.6 | 431 |
| 1779999900 | 127.6 | 0.3 | 0.24 | 129.1 | 129.1 | 127.5 | 102 |
| 1779913500 | 127.3 | -2.55 | -1.96 | 129.85 | 130.4 | 127.3 | 327 |
| 1779827100 | 129.85 | -2.15 | -1.63 | 131.6 | 131.69999 | 129.85 | 233 |
| 1779740700 | 132 | 0.55 | 0.42 | 132.94999 | 133.5 | 132 | 455 |
| 1779481500 | 131.44999 | 2.05 | 1.58 | 131.75 | 132.35 | 131.44999 | 161 |
| 1779395100 | 129.4 | -2.1 | -1.60 | 131.25 | 131.6 | 129.4 | 87 |
| 1779308700 | 131.5 | -3.05 | -2.27 | 133.3 | 133.3 | 131.5 | 356 |
| 1779222300 | 134.55 | 0.4 | 0.30 | 135.05 | 136 | 134.55 | 350 |
| 1779135900 | 134.15 | 0.4 | 0.30 | 133.75 | 134.15 | 132.6 | 143 |
| 1778876700 | 133.75 | 0.6 | 0.45 | 133.55 | 136 | 133 | 202 |
| 1778790300 | 133.15 | 1.05 | 0.79 | 132.9 | 133.15 | 132.9 | 16 |
| 1778703900 | 132.1 | -0.5 | -0.38 | 132.65 | 133.1 | 131 | 387 |
| 1778617500 | 132.6 | -0.6 | -0.45 | 134.3 | 134.4 | 132.6 | 133 |
| 1778531100 | 133.19999 | 0.55 | 0.41 | 131.94999 | 133.19999 | 131.69999 | 169 |
| 1778271900 | 132.65 | 1.35 | 1.03 | 133.8 | 133.8 | 132.25 | 125 |
| 1778185500 | 131.3 | 0.15 | 0.11 | 131.1 | 131.55 | 129.44999 | 308 |
| 1778099100 | 131.15 | -3.35 | -2.49 | 132.3 | 133.3 | 131.15 | 4000 |
| 1778012700 | 134.5 | 0.5 | 0.37 | 134.75 | 134.8 | 131.35 | 168 |
| 1777926300 | 134 | -0.7 | -0.52 | 132.9 | 134.8 | 131.8 | 570 |
| 1777580700 | 134.69999 | 1.9 | 1.43 | 133.15 | 137.44999 | 132.69999 | 595 |
| 1777494300 | 132.8 | -0.9 | -0.67 | 133.75 | 134.9 | 132 | 571 |
| 1777407900 | 133.69999 | -0.3 | -0.22 | 133.44999 | 135.35 | 132.5 | 801 |
| 1777321500 | 134 | 0.1 | 0.07 | 138 | 138 | 134 | 631 |
| 1777062300 | 133.9 | 0.4 | 0.30 | 134.5 | 135.1 | 133.9 | 273 |
| 1776975900 | 133.5 | -2.25 | -1.66 | 135.69999 | 136.1 | 133.5 | 270 |
| 1776889500 | 135.75 | 0.45 | 0.33 | 136.3 | 136.4 | 135.05 | 389 |
| 1776803100 | 135.3 | -1.65 | -1.20 | 137.55 | 137.55 | 135.1 | 163 |
| 1776716700 | 136.94999 | -0.15 | -0.11 | 136.69999 | 138.4 | 136.6 | 231 |
| 1776457500 | 137.1 | -1.7 | -1.22 | 138.75 | 139.69999 | 136 | 839 |
| 1776371100 | 138.8 | -1.25 | -0.89 | 139.75 | 140.8 | 138.6 | 229 |
| 1776284700 | 140.05 | 2.9 | 2.11 | 137.8 | 140.05 | 137.8 | 46 |
| 1776198300 | 137.15 | -2.1 | -1.51 | 140.19999 | 140.19999 | 137.15 | 115 |
| 1776111900 | 139.25 | 3.55 | 2.62 | 137.3 | 139.35 | 137 | 592 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
