Premium
Ishares PLC Resources NL (PK) (IHPCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.073 | -1.88201040105 | 57.0135 | 57.0135 | 54.945 | 8329 | 56.12123421 | CS |
| 4 | -1.4746 | -2.56831391045 | 57.4151 | 58.1023 | 54.945 | 17701 | 56.32986852 | CS |
| 12 | -2.5218 | -4.31354907351 | 58.4623 | 61.2181 | 54.945 | 15833 | 58.65140105 | CS |
| 26 | -1.1195 | -1.96196985629 | 57.06 | 61.2181 | 54.945 | 12061 | 58.83678417 | CS |
| 52 | 3.7999 | 7.28779492373 | 52.1406 | 61.2181 | 49.69 | 8736 | 57.75097565 | CS |
| 156 | 10.6405 | 23.4889624724 | 45.3 | 61.2181 | 35.0601 | 7225 | 48.30422619 | CS |
| 260 | 31.0105 | 124.39029282 | 24.93 | 61.2181 | 20.74 | 8097 | 43.5042872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743629040 | 55.9405 | -0.18 | -0.31 | 55.9405 | 55.9405 | 55.5553 | 5614 |
| 1743542640 | 56.1165 | 1.16 | 2.12 | 56.1165 | 56.1165 | 55.6579 | 18208 |
| 1743456180 | 54.9525 | -0.81 | -1.46 | 54.945 | 54.9525 | 54.945 | 6398 |
| 1743197340 | 55.7639 | -1.25 | -2.19 | 55.7639 | 56.5417 | 55.7639 | 1293 |
| 1743110880 | 57.0135 | -0.53 | -0.92 | 57.0135 | 57.0135 | 56.8485 | 10132 |
| 1743024540 | 57.5413 | 0.21 | 0.37 | 57.5463 | 57.5588 | 57.5413 | 7294 |
| 1742937600 | 57.3288 | 0 | 0.00 | 57.3288 | 57.3288 | 57.3288 | 0 |
| 1742851200 | 57.3288 | 0.94 | 1.67 | 57.3288 | 57.3288 | 57.3288 | 6903 |
| 1742592000 | 56.3857 | 0 | 0.00 | 56.3857 | 56.3857 | 56.3857 | 0 |
| 1742505600 | 56.3857 | 0 | 0.00 | 56.3857 | 56.3857 | 56.3857 | 0 |
| 1742419200 | 56.3857 | 0 | 0.01 | 56.3232 | 56.3957 | 56.2006 | 197500 |
| 1742333400 | 56.3816 | 0 | 0.00 | 56.3816 | 56.3816 | 56.3816 | 776 |
| 1742246400 | 56.3816 | 0.82 | 1.48 | 56.3816 | 56.3816 | 56.3816 | 722 |
| 1741987680 | 55.5603 | 0.32 | 0.58 | 55.5603 | 55.5603 | 55.5603 | 227 |
| 1741901340 | 55.2373 | -0.46 | -0.82 | 55.2373 | 55.7229 | 55.2373 | 4294 |
| 1741814940 | 55.6965 | 0.09 | 0.16 | 56.2256 | 56.2256 | 55.6965 | 32374 |
| 1741728480 | 55.6103 | -0.46 | -0.83 | 55.6103 | 55.6103 | 55.6103 | 145 |
| 1741641600 | 56.0739 | -1.19 | -2.08 | 56.0739 | 56.0739 | 56.0739 | 1121 |
| 1741386000 | 57.2637 | -0.15 | -0.26 | 57.2637 | 57.2637 | 57.2637 | 6425 |
| 1741300140 | 57.4151 | -0.5 | -0.86 | 57.4151 | 58.1023 | 57.4151 | 1488 |
| 1741213440 | 57.915 | 0.74 | 1.29 | 57.6 | 57.915 | 57.6 | 11229 |
| 1741126800 | 57.1779 | -2.45 | -4.11 | 57.1779 | 57.1779 | 57.1779 | 3796 |
| 1741040760 | 59.6273 | 0.81 | 1.39 | 59.6273 | 59.6273 | 59.6273 | 465 |
| 1740781260 | 58.8124 | -0.91 | -1.52 | 58.6557 | 58.8124 | 58.6557 | 1061 |
| 1740695340 | 59.7224 | 0.57 | 0.96 | 59.7824 | 59.7824 | 59.7224 | 8239 |
| 1740608880 | 59.1521 | 0 | 0.00 | 59.1521 | 59.1521 | 59.1521 | 0 |
| 1740522480 | 59.1521 | -1.15 | -1.90 | 59.1521 | 59.7899 | 59.1521 | 2602 |
| 1740435600 | 60.3 | -0.81 | -1.33 | 60.3 | 60.3 | 60.3 | 345420 |
| 1740176880 | 61.1102 | 0 | 0.00 | 61.1102 | 61.1102 | 61.1102 | 0 |
| 1740090480 | 61.1102 | 0.12 | 0.20 | 61.1102 | 61.1102 | 61.1102 | 3279 |
| 1740004140 | 60.9905 | 0 | 0.00 | 60.9905 | 60.9905 | 60.9905 | 0 |
| 1739917740 | 60.9905 | -0.04 | -0.06 | 60.9895 | 61.2181 | 60.9895 | 7286 |
| 1739572020 | 61.0255 | 0.64 | 1.06 | 61.0255 | 61.0255 | 61.0255 | 463 |
| 1739485320 | 60.3873 | -0.17 | -0.28 | 60.3873 | 60.3873 | 60.3327 | 1270 |
| 1739398920 | 60.5553 | 0.18 | 0.29 | 60.5553 | 60.5553 | 60.5553 | 644 |
| 1739312400 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.38 | 0 |
| 1739226000 | 60.38 | -0.13 | -0.21 | 60.38 | 60.38 | 60.38 | 116 |
| 1738966800 | 60.505 | 0 | 0.00 | 60.505 | 60.505 | 60.505 | 0 |
| 1738880400 | 60.505 | 0.5 | 0.83 | 60.505 | 60.5828 | 60.505 | 1692 |
| 1738794000 | 60.0075 | 0.34 | 0.56 | 59.95 | 60.0075 | 59.8925 | 1320 |
| 1738708140 | 59.671 | 0 | 0.00 | 59.671 | 59.671 | 59.671 | 0 |
| 1738621740 | 59.671 | -1.06 | -1.75 | 59.671 | 59.671 | 59.1717 | 798 |
| 1738362000 | 60.7346 | -0 | -0.00 | 60.7346 | 60.7346 | 60.7346 | 13600 |
| 1738276080 | 60.7356 | 0.45 | 0.74 | 60.4173 | 60.7881 | 60.3327 | 10451 |
| 1738189740 | 60.2898 | 0.21 | 0.36 | 60.3677 | 60.3677 | 60.2898 | 1110 |
| 1738103280 | 60.0751 | 0.58 | 0.98 | 60.0751 | 60.0751 | 60.0751 | 1722 |
| 1738016820 | 59.4948 | -1.48 | -2.42 | 59.4452 | 59.4948 | 59.4452 | 4987 |
| 1737757440 | 60.972 | 0.35 | 0.57 | 60.972 | 60.972 | 60.972 | 280 |
| 1737671220 | 60.6253 | -0.31 | -0.50 | 60.6253 | 60.6253 | 60.6253 | 5596 |
| 1737584640 | 60.9314 | 0.94 | 1.57 | 60.9314 | 60.9314 | 60.9314 | 441 |
| 1737498540 | 59.9901 | 0.23 | 0.38 | 59.9901 | 60.0701 | 59.9901 | 7980 |
| 1737152880 | 59.7625 | 0.43 | 0.72 | 59.7625 | 59.7625 | 59.7625 | 14796 |
| 1737066420 | 59.3372 | 0.01 | 0.01 | 59.3372 | 59.3372 | 59.3372 | 977 |
| 1736979720 | 59.3298 | 0.89 | 1.53 | 58.8155 | 59.3298 | 58.8155 | 716 |
| 1736893380 | 58.4368 | 0.78 | 1.35 | 58.4368 | 58.4368 | 58.4368 | 2816 |
| 1736806800 | 57.6561 | -0.81 | -1.38 | 57.6561 | 57.6561 | 57.6561 | 1944 |
| 1736547720 | 58.4623 | -0.39 | -0.66 | 58.4623 | 58.8895 | 58.4623 | 1967 |
| 1736375340 | 58.8495 | -0.79 | -1.33 | 58.8495 | 58.8495 | 58.8495 | 717 |
| 1736288940 | 59.6399 | 0.06 | 0.10 | 59.6499 | 59.6499 | 59.6399 | 1908 |
| 1736202360 | 59.5827 | 1 | 1.70 | 59.6549 | 59.6549 | 59.5827 | 10003 |
| 1735942980 | 58.5857 | -0.24 | -0.42 | 58.5597 | 58.6156 | 58.5597 | 41009 |
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
