Premium
Invesco Physical Markets Public Ltd Company (ID) (IPHSF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 401.3253 | 0 | 0 | 0 | CS |
| 4 | -13.6721 | -3.29450256797 | 414.9974 | 419.8599 | 386.8434 | 436 | 404.25491633 | CS |
| 12 | -60.5156 | -13.1031270725 | 461.8409 | 466.3104 | 386.8434 | 338 | 429.93223441 | CS |
| 26 | -30.4405 | -7.05023417788 | 431.7658 | 512.7663 | 386.8434 | 358 | 451.50476711 | CS |
| 52 | 91.3253 | 29.4597741935 | 310 | 512.7663 | 310 | 361 | 428.98651201 | CS |
| 156 | 206.5553 | 106.050880526 | 194.77 | 512.7663 | 194.77 | 369 | 353.49452157 | CS |
| 260 | 206.5553 | 106.050880526 | 194.77 | 512.7663 | 194.77 | 369 | 353.49452157 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 401.3253 | 11.6 | 2.98 | 401.3253 | 401.3253 | 401.3253 | 205 |
| 1783027680 | 389.7248 | 0 | 0.00 | 389.7248 | 389.7248 | 389.7248 | 0 |
| 1782941280 | 389.7248 | 0 | 0.00 | 389.7248 | 389.7248 | 389.7248 | 0 |
| 1782854880 | 389.7248 | 0 | 0.00 | 389.7248 | 389.7248 | 389.7248 | 0 |
| 1782768480 | 389.7248 | 0 | 0.00 | 389.7248 | 389.7248 | 389.7248 | 0 |
| 1782509280 | 389.7248 | 0.86 | 0.22 | 389.7248 | 389.7248 | 389.7248 | 24 |
| 1782422460 | 388.862 | -7.2 | -1.82 | 386.8434 | 388.862 | 386.8434 | 110 |
| 1782336540 | 396.0619 | 0 | 0.00 | 396.0619 | 396.0619 | 396.0619 | 0 |
| 1782250140 | 396.0619 | -20.87 | -5.01 | 395.7821 | 396.0919 | 395.7821 | 1563 |
| 1782163740 | 416.93243 | 0 | 0.00 | 416.93243 | 416.93243 | 416.93243 | 0 |
| 1781818140 | 416.93243 | 0 | 0.00 | 416.93243 | 416.93243 | 416.93243 | 0 |
| 1781731740 | 416.93243 | -0.7 | -0.17 | 416.93243 | 416.93243 | 416.93243 | 720 |
| 1781645340 | 417.6288 | -2.05 | -0.49 | 417.6288 | 417.6288 | 417.6288 | 70 |
| 1781558940 | 419.6798 | 8.08 | 1.96 | 419.8599 | 419.8599 | 419.6798 | 80 |
| 1781299740 | 411.6041 | 0 | 0.00 | 411.6041 | 411.6041 | 411.6041 | 0 |
| 1781213340 | 411.6041 | 0 | 0.00 | 411.6041 | 411.6041 | 411.6041 | 0 |
| 1781126940 | 411.6041 | 0 | 0.00 | 411.6041 | 411.6041 | 411.6041 | 0 |
| 1781040540 | 411.6041 | -15.85 | -3.71 | 414.9974 | 417.57736 | 411.6041 | 483 |
| 1780954140 | 427.4537 | 0 | 0.00 | 427.4537 | 427.4537 | 427.4537 | 0 |
| 1780694940 | 427.4537 | 0 | 0.00 | 427.4537 | 427.4537 | 427.4537 | 0 |
| 1780608540 | 427.4537 | 0 | 0.00 | 427.4537 | 427.4537 | 427.4537 | 0 |
| 1780522140 | 427.4537 | -2.26 | -0.53 | 427.4537 | 427.4537 | 427.4537 | 411 |
| 1780435740 | 429.7151 | 0 | 0.00 | 429.7151 | 429.7151 | 429.7151 | 0 |
| 1780349340 | 429.7151 | 0 | 0.00 | 429.7151 | 429.7151 | 429.7151 | 0 |
| 1780090140 | 429.7151 | 0 | 0.00 | 429.7151 | 429.7151 | 429.7151 | 0 |
| 1780003740 | 429.7151 | 0 | 0.00 | 429.7151 | 429.7151 | 429.7151 | 0 |
| 1779917340 | 429.7151 | -3.76 | -0.87 | 424.0019 | 429.7151 | 424.0019 | 207 |
| 1779830520 | 433.4732 | 0 | 0.00 | 433.4732 | 433.4732 | 433.4732 | 0 |
| 1779484920 | 433.4732 | 1.43 | 0.33 | 433.4732 | 433.4732 | 433.4732 | 118 |
| 1779398880 | 432.0439 | -3.4 | -0.78 | 432.8135 | 432.8135 | 432.0439 | 488 |
| 1779312300 | 435.44 | -2.07 | -0.47 | 435.44 | 435.44 | 435.44 | 525 |
| 1779225600 | 437.5087 | 0 | 0.00 | 437.5087 | 437.5087 | 437.5087 | 0 |
| 1779139200 | 437.5087 | 0 | 0.00 | 437.5087 | 437.5087 | 437.5087 | 0 |
| 1778880000 | 437.5087 | -13.86 | -3.07 | 437.5087 | 437.5087 | 437.5087 | 33 |
| 1778793780 | 451.3656 | 0 | 0.00 | 451.3656 | 451.3656 | 451.3656 | 0 |
| 1778707380 | 451.3656 | 1.04 | 0.23 | 451.3656 | 451.3656 | 451.3656 | 555 |
| 1778621340 | 450.3265 | -0.17 | -0.04 | 449.7848 | 450.3265 | 449.7848 | 129 |
| 1778535000 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1778275800 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1778189400 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1778103000 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1778016600 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1777930200 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1777671000 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 44 |
| 1777584600 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1777498200 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1777411800 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1777325400 | 450.5 | -1.67 | -0.37 | 449.9949 | 450.5 | 449.9949 | 1144 |
| 1777065780 | 452.166 | -7.22 | -1.57 | 452.166 | 452.166 | 452.166 | 72 |
| 1776979740 | 459.3896 | 0 | 0.00 | 459.3896 | 459.3896 | 459.3896 | 0 |
| 1776893340 | 459.3896 | 0 | 0.00 | 459.3896 | 459.3896 | 459.3896 | 0 |
| 1776806940 | 459.3896 | -6.92 | -1.48 | 459.3896 | 459.3896 | 459.3896 | 106 |
| 1776720000 | 466.3104 | 0 | 0.00 | 466.3104 | 466.3104 | 466.3104 | 0 |
| 1776460800 | 466.3104 | 2.65 | 0.57 | 466.3104 | 466.3104 | 466.3104 | 573 |
| 1776374940 | 463.6618 | 1.82 | 0.39 | 463.6618 | 463.6618 | 463.6618 | 115 |
| 1776288360 | 461.8409 | 1.57 | 0.34 | 461.8409 | 461.8409 | 461.8409 | 200 |
| 1776201600 | 460.267 | 0 | 0.00 | 460.267 | 460.267 | 460.267 | 0 |
| 1776115200 | 460.267 | 0 | 0.00 | 460.267 | 460.267 | 460.267 | 0 |
| 1775856000 | 460.267 | -1.76 | -0.38 | 460.267 | 460.267 | 460.09 | 133 |
| 1775769900 | 462.0309 | 0 | 0.00 | 462.0309 | 462.0309 | 462.0309 | 0 |
| 1775683500 | 462.0309 | 15.02 | 3.36 | 462.0309 | 462.0309 | 462.0309 | 500 |
| 1775596800 | 447.0064 | 4.12 | 0.93 | 447.0064 | 448.6643 | 447.0064 | 1212 |
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.
