Premium
Ilyda SA (ILYDA)
ASE
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 |
|---|---|---|---|---|---|---|---|
| 1743089100 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.76 | 6434 |
| 1743002700 | 1.78 | 0 | 0.00 | 1.78 | 1.805 | 1.745 | 26159 |
| 1742829900 | 1.78 | 0.05 | 2.89 | 1.765 | 1.795 | 1.735 | 8504 |
| 1742570700 | 1.73 | 0 | 0.00 | 1.745 | 1.765 | 1.73 | 18963 |
| 1742484300 | 1.73 | -0.01 | -0.57 | 1.755 | 1.78 | 1.715 | 18891 |
| 1742397900 | 1.74 | -0.01 | -0.57 | 1.78 | 1.78 | 1.72 | 10212 |
| 1742311500 | 1.75 | 0.02 | 1.45 | 1.75 | 1.8 | 1.73 | 32616 |
| 1742225100 | 1.725 | 0 | 0.00 | 1.71 | 1.77 | 1.71 | 7134 |
| 1741965900 | 1.725 | 0.06 | 3.29 | 1.67 | 1.76 | 1.67 | 32170 |
| 1741879500 | 1.67 | 0.03 | 1.83 | 1.615 | 1.67 | 1.61 | 21037 |
| 1741793100 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.65 | 1.605 | 33921 |
| 1741706700 | 1.61 | -0.04 | -2.42 | 1.605 | 1.655 | 1.605 | 10098 |
| 1741620300 | 1.65 | 0.02 | 1.23 | 1.7 | 1.7 | 1.62 | 14381 |
| 1741361100 | 1.6299999 | -0.03 | -1.51 | 1.6299999 | 1.66 | 1.61 | 7216 |
| 1741274700 | 1.655 | 0.01 | 0.61 | 1.65 | 1.69 | 1.62 | 5540 |
| 1741188300 | 1.645 | 0.02 | 1.54 | 1.61 | 1.665 | 1.61 | 13133 |
| 1741101900 | 1.62 | -0.05 | -2.99 | 1.665 | 1.67 | 1.6 | 23044 |
| 1740756300 | 1.67 | -0.01 | -0.30 | 1.675 | 1.725 | 1.6399999 | 17045 |
| 1740669540 | 1.675 | -0.03 | -1.76 | 1.66 | 1.68 | 1.65 | 22916 |
| 1740583500 | 1.705 | -0.02 | -0.87 | 1.72 | 1.745 | 1.67 | 16357 |
| 1740497100 | 1.72 | -0.03 | -1.43 | 1.71 | 1.735 | 1.69 | 12453 |
| 1740410700 | 1.745 | -0.02 | -1.13 | 1.72 | 1.75 | 1.69 | 19026 |
| 1740151500 | 1.765 | 0.01 | 0.86 | 1.72 | 1.77 | 1.71 | 24286 |
| 1740065100 | 1.75 | 0.02 | 1.16 | 1.74 | 1.75 | 1.735 | 2505 |
| 1739978700 | 1.73 | -0.05 | -2.81 | 1.755 | 1.76 | 1.72 | 33085 |
| 1739892300 | 1.78 | -0.02 | -1.11 | 1.78 | 1.79 | 1.76 | 18372 |
| 1739805900 | 1.8 | -0.02 | -0.83 | 1.785 | 1.82 | 1.78 | 22910 |
| 1739546700 | 1.815 | 0 | 0.00 | 1.75 | 1.82 | 1.75 | 63997 |
| 1739460300 | 1.815 | 0 | 0.00 | 1.815 | 1.82 | 1.77 | 26064 |
| 1739373900 | 1.815 | 0 | 0.00 | 1.835 | 1.86 | 1.775 | 29360 |
| 1739287500 | 1.815 | 0.01 | 0.83 | 1.845 | 1.845 | 1.8 | 12859 |
| 1739201100 | 1.8 | 0.01 | 0.56 | 1.795 | 1.8 | 1.76 | 15622 |
| 1738941900 | 1.79 | 0.08 | 4.68 | 1.73 | 1.81 | 1.72 | 64314 |
| 1738855500 | 1.71 | 0.03 | 2.09 | 1.72 | 1.73 | 1.66 | 27490 |
| 1738769100 | 1.675 | -0.03 | -1.47 | 1.675 | 1.735 | 1.675 | 21227 |
| 1738682700 | 1.7 | 0.01 | 0.89 | 1.76 | 1.76 | 1.685 | 18367 |
| 1738596300 | 1.685 | -0.09 | -4.80 | 1.73 | 1.74 | 1.655 | 61828 |
| 1738337100 | 1.77 | 0.04 | 2.31 | 1.73 | 1.775 | 1.7 | 27204 |
| 1738250700 | 1.73 | -0.03 | -1.70 | 1.77 | 1.77 | 1.69 | 20370 |
| 1738164300 | 1.76 | 0.05 | 3.23 | 1.72 | 1.785 | 1.66 | 48239 |
| 1738077900 | 1.705 | 0 | 0.00 | 1.74 | 1.74 | 1.65 | 51760 |
| 1737991500 | 1.705 | -0.03 | -1.45 | 1.7 | 1.73 | 1.66 | 57415 |
| 1737732300 | 1.73 | -0.02 | -1.14 | 1.75 | 1.775 | 1.7 | 37001 |
| 1737645900 | 1.75 | 0.01 | 0.86 | 1.765 | 1.765 | 1.73 | 9302 |
| 1737559500 | 1.735 | -0.02 | -0.86 | 1.75 | 1.77 | 1.72 | 25862 |
| 1737473040 | 1.75 | 0.01 | 0.57 | 1.76 | 1.805 | 1.72 | 28849 |
| 1737386700 | 1.74 | 0 | 0.00 | 1.74 | 1.8 | 1.74 | 41239 |
| 1737127500 | 1.74 | -0.05 | -2.52 | 1.8 | 1.8 | 1.73 | 34361 |
| 1737041100 | 1.785 | -0.05 | -2.46 | 1.845 | 1.845 | 1.77 | 37383 |
| 1736954700 | 1.83 | 0.02 | 0.83 | 1.77 | 1.845 | 1.77 | 17735 |
| 1736868300 | 1.815 | 0 | 0.00 | 1.81 | 1.895 | 1.78 | 103011 |
| 1736781900 | 1.815 | -0.08 | -3.97 | 1.83 | 1.85 | 1.77 | 96195 |
| 1736522700 | 1.89 | -0.05 | -2.33 | 1.9 | 1.965 | 1.885 | 85068 |
| 1736436300 | 1.935 | -0.67 | -25.58 | 1.8 | 2.0099999 | 1.75 | 312929 |
| 1736349900 | 2.6 | 0.27 | 11.59 | 2.41 | 2.64 | 2.35 | 188400 |
| 1736263500 | 2.33 | 0.21 | 9.91 | 2.22 | 2.33 | 2.2 | 32399 |
| 1735917900 | 2.12 | 0.07 | 3.41 | 2.11 | 2.19 | 2.05 | 23542 |
| 1735831500 | 2.05 | 0.05 | 2.50 | 2 | 2.11 | 2 | 57210 |
| 1735658700 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 2891 |
| 1735572300 | 2 | 0.03 | 1.52 | 1.985 | 2.02 | 1.96 | 8804 |
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
