Premium
Invesco Physical Markets Public Ltd Company (GM) (IPHSF)
USOTC
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 | 0.3103 | 0.111003911072 | 279.5397 | 279.85 | 279.5397 | 198 | 279.57112278 | CS |
| 4 | -3.3 | -1.16546000353 | 283.15 | 283.15 | 279.5397 | 178 | 281.11999085 | CS |
| 12 | 21.2094 | 8.20033668341 | 258.6406 | 283.15 | 252.3838 | 300 | 268.0816134 | CS |
| 26 | 38.7064 | 16.0511827807 | 241.1436 | 283.15 | 241.1436 | 309 | 256.40417291 | CS |
| 52 | 70.63 | 33.7587228754 | 209.22 | 283.15 | 209.22 | 358 | 242.1186887 | CS |
| 156 | 85.08 | 43.6822919341 | 194.77 | 283.15 | 194.77 | 354 | 241.68953809 | CS |
| 260 | 85.08 | 43.6822919341 | 194.77 | 283.15 | 194.77 | 354 | 241.68953809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 279.85 | 0 | 0.00 | 279.85 | 279.85 | 279.85 | 0 |
| 1740695340 | 279.85 | 0.31 | 0.11 | 279.85 | 279.85 | 279.85 | 40 |
| 1740608880 | 279.5397 | 0 | 0.00 | 279.5397 | 279.5397 | 279.5397 | 0 |
| 1740522480 | 279.5397 | -2.82 | -1.00 | 279.5397 | 279.5397 | 279.5397 | 355 |
| 1740435960 | 282.36 | 0 | 0.00 | 282.36 | 282.36 | 282.36 | 0 |
| 1740176760 | 282.36 | 0 | 0.00 | 282.36 | 282.36 | 282.36 | 0 |
| 1740090360 | 282.36 | 0 | 0.00 | 282.36 | 282.36 | 282.36 | 0 |
| 1740003960 | 282.36 | -0.79 | -0.28 | 282.36 | 282.36 | 282.36 | 35 |
| 1739917740 | 283.14999 | 13.55 | 5.03 | 283.14999 | 283.14999 | 283.14999 | 280 |
| 1739571600 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1739485200 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1739398800 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1739312400 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1739226000 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738966800 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738880400 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738794000 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738707600 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738621200 | 269.5957 | 0 | 0.00 | 269.5957 | 269.5957 | 269.5957 | 0 |
| 1738362000 | 269.5957 | 2.87 | 1.07 | 270.2148 | 270.2148 | 269.5957 | 864 |
| 1738276140 | 266.73 | 0 | 0.00 | 266.73 | 266.73 | 266.73 | 0 |
| 1738189740 | 266.73 | -0.27 | -0.10 | 266.73 | 266.73 | 266.73 | 17 |
| 1738103280 | 267 | 2.82 | 1.07 | 267 | 267 | 267 | 40 |
| 1738016820 | 264.1779 | -3.71 | -1.39 | 265.75 | 265.75 | 264.1779 | 1413 |
| 1737757440 | 267.89 | 15.51 | 6.14 | 267.89 | 267.89 | 267.89 | 100 |
| 1737670800 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1737584400 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1737498000 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1737152400 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1737066000 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736979600 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736893200 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736806800 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736547600 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736374800 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736288400 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1736202000 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735942800 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735856400 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735683600 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735597200 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735338000 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735251600 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1735078800 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1734992400 | 252.3838 | 0 | 0.00 | 252.3838 | 252.3838 | 252.3838 | 0 |
| 1734733200 | 252.3838 | -2.25 | -0.88 | 252.3838 | 252.3838 | 252.3838 | 16 |
| 1734647340 | 254.63 | 0 | 0.00 | 254.63 | 254.63 | 254.63 | 0 |
| 1734560940 | 254.63 | -4.8 | -1.85 | 254.63 | 254.63 | 254.63 | 196 |
| 1734474000 | 259.43 | 0 | 0.00 | 259.43 | 259.43 | 259.43 | 0 |
| 1734387600 | 259.43 | 0 | 0.00 | 259.43 | 259.43 | 259.43 | 0 |
| 1734128400 | 259.43 | 0 | 0.00 | 259.43 | 259.43 | 259.43 | 0 |
| 1734042000 | 259.43 | 0 | 0.00 | 259.43 | 259.43 | 259.43 | 0 |
| 1733955600 | 259.43 | 0 | 0.00 | 259.43 | 259.43 | 259.43 | 0 |
| 1733869200 | 259.43 | 6.06 | 2.39 | 258.6406 | 259.43 | 258.6406 | 240 |
| 1733783100 | 253.37 | 0 | 0.00 | 253.37 | 253.37 | 253.37 | 0 |
| 1733523900 | 253.37 | 0 | 0.00 | 253.37 | 253.37 | 253.37 | 0 |
| 1733437500 | 253.37 | 0.12 | 0.05 | 253.37 | 253.37 | 253.37 | 200 |
| 1733322600 | 253.2466 | 0 | 0.00 | 253.2466 | 253.2466 | 253.2466 | 0 |
| 1733236200 | 253.2466 | 0 | 0.00 | 253.2466 | 253.2466 | 253.2466 | 0 |
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
