Premium
Ishares III Plc (IE1A)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 5.3319 | 0 | 0.00 | 5.3319 | 5.3319 | 5.3319 | 0 |
| 1740432420 | 5.3319 | -0 | -0.06 | 5.3327 | 5.3349 | 5.3319 | 3057 |
| 1740173220 | 5.3351 | 0.01 | 0.14 | 5.3409 | 5.3409 | 5.3271 | 2151 |
| 1740086820 | 5.3274999 | 0.01 | 0.14 | 5.3201 | 5.3274999 | 5.3201 | 4701 |
| 1740000420 | 5.32 | -0.04 | -0.77 | 5.3299 | 5.3299 | 5.3189 | 12946 |
| 1739914020 | 5.3614 | 0.04 | 0.68 | 5.3464 | 5.3614 | 5.3464 | 20000 |
| 1739827620 | 5.3253 | -0.01 | -0.16 | 5.3476 | 5.3476 | 5.3247 | 2737 |
| 1739568420 | 5.3337 | -0.02 | -0.28 | 5.3323 | 5.3349 | 5.3299 | 24848 |
| 1739482020 | 5.3487 | 0.03 | 0.49 | 5.3269 | 5.3487 | 5.3269 | 6312 |
| 1739395620 | 5.3225 | -0.01 | -0.10 | 5.3247 | 5.3247 | 5.3225 | 471 |
| 1739309220 | 5.3278999 | -0.01 | -0.13 | 5.3278999 | 5.3278999 | 5.3278999 | 2900 |
| 1739222820 | 5.3351 | 0.02 | 0.47 | 5.3103 | 5.3427 | 5.3103 | 5667 |
| 1738963620 | 5.3103 | -0.04 | -0.68 | 5.3285 | 5.3287 | 5.3103 | 1509 |
| 1738877220 | 5.3465 | 0 | 0.01 | 5.3457 | 5.3465 | 5.3291 | 1006 |
| 1738790820 | 5.3457 | 0.02 | 0.44 | 5.3415999 | 5.3457 | 5.3091999 | 22229 |
| 1738704420 | 5.3225 | -0 | -0.02 | 5.3193 | 5.3225 | 5.3193 | 234 |
| 1738618020 | 5.3236999 | 0.02 | 0.31 | 5.4003 | 5.4003 | 5.3017 | 15633 |
| 1738358820 | 5.3072999 | 0 | 0.00 | 5.3072999 | 5.3072999 | 5.3072999 | 0 |
| 1738272420 | 5.3072999 | 0.01 | 0.22 | 5.2989 | 5.3080999 | 5.2989 | 4812 |
| 1738186020 | 5.2958999 | 0.01 | 0.11 | 5.3079 | 5.3079 | 5.2958999 | 2045 |
| 1738099620 | 5.2901 | -0 | -0.05 | 5.3078 | 5.3078 | 5.2901 | 1494 |
| 1738013220 | 5.2929 | 0.01 | 0.17 | 5.2933 | 5.2933 | 5.2927 | 577 |
| 1737754020 | 5.2836999 | -0.01 | -0.16 | 5.2901 | 5.2901 | 5.2836999 | 3325 |
| 1737667620 | 5.2920999 | 0.02 | 0.31 | 5.2916999 | 5.2953 | 5.2915 | 14700 |
| 1737581220 | 5.2756999 | -0.03 | -0.61 | 5.3075 | 5.3075 | 5.2756999 | 4937 |
| 1737494820 | 5.3083 | 0.05 | 1.01 | 5.2653999 | 5.3083 | 5.2653999 | 2803 |
| 1737408420 | 5.2552 | -0.04 | -0.72 | 5.3052 | 5.322 | 5.2552 | 5764 |
| 1737149220 | 5.2935 | 0.01 | 0.21 | 5.2909 | 5.2935 | 5.2903 | 3851 |
| 1737062820 | 5.2823 | 0 | 0.07 | 5.2775 | 5.2823 | 5.2775 | 867 |
| 1736976420 | 5.2784 | 0.01 | 0.14 | 5.2763 | 5.2825 | 5.2763 | 1259 |
| 1736890020 | 5.2709 | 0 | 0.05 | 5.2733 | 5.2733 | 5.2709 | 1388 |
| 1736803620 | 5.2685 | 0 | 0.09 | 5.2699999 | 5.2699999 | 5.2685 | 6399 |
| 1736544420 | 5.2638999 | -0.03 | -0.55 | 5.2638999 | 5.2638999 | 5.2638999 | 310 |
| 1736458020 | 5.293 | 0 | 0.00 | 5.293 | 5.293 | 5.293 | 0 |
| 1736371620 | 5.293 | -0.01 | -0.12 | 5.2828 | 5.293 | 5.2793 | 3501 |
| 1736285220 | 5.2996 | 0.02 | 0.31 | 5.2809 | 5.2996 | 5.2809 | 108 |
| 1736198820 | 5.2832999 | -0.02 | -0.40 | 5.2992 | 5.2992 | 5.2798999 | 7824 |
| 1735939620 | 5.3047 | 0 | 0.08 | 5.2954999 | 5.3047 | 5.2855 | 10280 |
| 1735853220 | 5.3003 | 0 | 0.06 | 5.315 | 9.6889 | 5.3 | 17164 |
| 1735594020 | 5.297 | 0 | 0.06 | 5.3102 | 5.3102 | 5.297 | 9486 |
| 1735334820 | 5.2939 | -0.01 | -0.10 | 5.3112 | 5.3112 | 5.2939 | 167 |
| 1734989220 | 5.2992 | -0 | -0.03 | 5.301 | 5.301 | 5.2962999 | 12492 |
| 1734730020 | 5.3007 | 0.01 | 0.11 | 5.3156999 | 5.3156999 | 5.2977 | 19898 |
| 1734643620 | 5.2950999 | -0.01 | -0.12 | 5.2939 | 5.2950999 | 5.2903 | 76241 |
| 1734557220 | 5.3015 | -0 | -0.02 | 5.3015 | 5.3015 | 5.3015 | 39 |
| 1734470820 | 5.3023 | -0.02 | -0.33 | 5.3023 | 5.3023 | 5.3023 | 5000 |
| 1734384420 | 5.3196 | 0.01 | 0.24 | 5.3011 | 5.3196 | 5.3011 | 16147 |
| 1734125220 | 5.3069 | -0.01 | -0.11 | 5.3069 | 5.3069 | 5.3069 | 26380 |
| 1734038820 | 5.3125 | -0 | -0.05 | 5.312 | 5.3125 | 5.312 | 11283 |
| 1733952420 | 5.3151 | 0 | 0.00 | 5.3151 | 5.3151 | 5.3151 | 0 |
| 1733866020 | 5.3151 | -0 | -0.01 | 5.3118999 | 5.3152999 | 5.3118999 | 9229 |
| 1733779620 | 5.3155 | 0.01 | 0.21 | 5.3133 | 5.3156999 | 5.3127 | 3086 |
| 1733520420 | 5.3046 | -0.01 | -0.13 | 5.3019999 | 5.3046 | 5.3019999 | 10082 |
| 1733434020 | 5.3114999 | 0 | 0.02 | 5.3116 | 5.3127 | 5.3114999 | 217 |
| 1733347620 | 5.3107 | -0.01 | -0.20 | 5.2846 | 5.3107 | 5.2846 | 4285 |
| 1733261220 | 5.3215 | 0.01 | 0.23 | 5.3094 | 5.3215 | 5.3037 | 1211 |
| 1733174820 | 5.3095 | 0.02 | 0.40 | 5.3051 | 5.3095 | 5.3051 | 3994 |
| 1732915620 | 5.2882999 | 0 | 0.00 | 5.2882999 | 5.2882999 | 5.2882999 | 0 |
| 1732829220 | 5.2882999 | 0 | 0.05 | 5.2926 | 5.2926 | 5.2882999 | 1943 |
| 1732742820 | 5.2857 | 0 | 0.00 | 5.2857 | 5.2857 | 5.2857 | 0 |
| 1732656420 | 5.2857 | 0 | 0.01 | 5.2857 | 5.2857 | 5.2857 | 643 |
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
