Premium
IDOX PLC (IDOX.GB)
AQSE
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 | -0.5 | -0.857632933105 | 58.3 | 58.3 | 56.92 | 2228 | 57.8 | DE |
| 4 | -6.2 | -9.6875 | 64 | 64.1 | 56.92 | 6861 | 61.8955106 | DE |
| 12 | -5.1 | -8.10810810811 | 62.9 | 65.9 | 56.92 | 3234 | 62.32516334 | DE |
| 26 | -4.7 | -7.52 | 62.5 | 65.9 | 53.54 | 3373 | 59.70094763 | DE |
| 52 | -4.7 | -7.52 | 62.5 | 67.5 | 53.54 | 2525 | 60.56729459 | DE |
| 156 | -6.2 | -9.6875 | 64 | 72 | 53.54 | 2804 | 62.39957561 | DE |
| 260 | 19.25 | 49.9351491569 | 38.55 | 79.8107 | 32.3 | 5332 | 61.75328865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741189020 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.028 | 5000 |
| 1741083780 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 56.92 | 6142 |
| 1741016520 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1740760080 | 57.8 | -0.5 | -0.86 | 57.8 | 57.8 | 57.8 | 0 |
| 1740673980 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 57.8 | 0 |
| 1740584040 | 58.3 | 0 | 0.00 | 58.3 | 58.58 | 57.76 | 14259 |
| 1740498240 | 58.3 | -4.2 | -6.72 | 62.5 | 64.099999 | 57.8 | 0 |
| 1740414420 | 62.5 | 0 | 0.00 | 62.5 | 64.099999 | 61 | 0 |
| 1740152280 | 62.5 | 0 | 0.00 | 62.5 | 64.099999 | 59.226 | 1673 |
| 1740068940 | 62.5 | 0.5 | 0.81 | 62 | 64.099999 | 62 | 0 |
| 1739982540 | 62 | 0.5 | 0.81 | 61.5 | 64.099999 | 61.5 | 0 |
| 1739895960 | 61.5 | 0 | 0.00 | 61.5 | 64.099999 | 61.5 | 0 |
| 1739806500 | 61.5 | -0.5 | -0.81 | 62 | 64.099999 | 57.216 | 3601 |
| 1739547420 | 62 | 0 | 0.00 | 62 | 64.099999 | 62 | 0 |
| 1739460900 | 62 | 2 | 3.33 | 62 | 64.099999 | 62 | 0 |
| 1739378040 | 60 | -2.5 | -4.00 | 62.5 | 64.099999 | 60 | 0 |
| 1739291220 | 62.5 | -1 | -1.57 | 63.5 | 64.099999 | 57.625 | 73624 |
| 1739202480 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 60.748 | 32913 |
| 1738937700 | 63.5 | -0.5 | -0.78 | 63.5 | 64.099999 | 63.5 | 0 |
| 1738855980 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738772880 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738686480 | 64 | 0 | 0.00 | 64 | 64.099999 | 63.48 | 5000 |
| 1738596900 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738337520 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738254840 | 64 | -0.6 | -0.93 | 64.599999 | 64.599999 | 62.64 | 30000 |
| 1738165140 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.099999 | 0 |
| 1738078980 | 64.599999 | 1.4 | 2.22 | 64.599999 | 64.599999 | 62.3 | 0 |
| 1737975300 | 63.2 | 0 | 0.00 | 63.2 | 63.5 | 62.3 | 0 |
| 1737735960 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 159 |
| 1737649680 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1737563340 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1737476940 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1737390480 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737131340 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737044940 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.1 | 0 |
| 1736955300 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1736869080 | 62.5 | 0.9 | 1.46 | 61.6 | 62.5 | 61.6 | 0 |
| 1736782500 | 61.6 | -0.9 | -1.44 | 62.5 | 62.7 | 61.6 | 0 |
| 1736524020 | 62.5 | -0.7 | -1.11 | 63.2 | 63.2 | 62.1 | 0 |
| 1736439600 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736353620 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736264400 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1736180880 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735918500 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735832160 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735662660 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1735576260 | 62.5 | 0.9 | 1.46 | 61.6 | 62.99 | 61.6 | 260 |
| 1735313700 | 61.6 | 0 | 0.00 | 61.6 | 62.3 | 61.6 | 0 |
| 1735057680 | 61.6 | 0 | 0.00 | 61.6 | 61.6 | 61.6 | 0 |
| 1734971280 | 61.6 | 0 | 0.00 | 61.6 | 62.3 | 61.6 | 0 |
| 1734712200 | 61.6 | -1.8 | -2.84 | 63.4 | 65.9 | 61.5 | 0 |
| 1734622440 | 63.4 | 0 | 0.00 | 63.4 | 65.9 | 61.5 | 0 |
| 1734536340 | 63.4 | 0 | 0.00 | 63.4 | 65.9 | 63.4 | 0 |
| 1734449880 | 63.4 | 1 | 1.60 | 63.4 | 65.9 | 62.4 | 0 |
| 1734366420 | 62.4 | 0.9 | 1.46 | 62.4 | 63.9 | 59.936 | 2000 |
| 1734104460 | 61.5 | -1.4 | -2.23 | 62.9 | 63.9 | 61.5 | 0 |
| 1734020880 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733931060 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733848080 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733761860 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 0 |
| 1733495700 | 62.9 | 0 | 0.00 | 62.9 | 63.9 | 62.9 | 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
