Premium
Inspired Plc (INSE.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.5 | 42.5 | 42.5 | 0 | 0 | DE |
| 4 | 10 | 30.7692307692 | 32.5 | 43.5 | 32.5 | 5017 | 40.9136605 | DE |
| 12 | -5 | -10.5263157895 | 47.5 | 47.5 | 32.5 | 3389 | 39.79696162 | DE |
| 26 | -33 | -43.7086092715 | 75.5 | 82.5 | 32.5 | 2668 | 51.42216284 | DE |
| 52 | -31 | -42.1768707483 | 73.5 | 95.5 | 32.5 | 4767 | 68.55657506 | DE |
| 156 | 24.5 | 136.111111111 | 18 | 107.5 | 6.6 | 19068 | 17.09726039 | DE |
| 260 | 23.75 | 126.666666667 | 18.75 | 107.5 | 6.6 | 21485 | 17.33464066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1735057680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734971280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734712200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734622440 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1734536340 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 41.53 | 2804 |
| 1734449880 | 43.5 | 5 | 12.99 | 40.5 | 43.5 | 40.5 | 21413 |
| 1734366420 | 38.5 | 1 | 2.67 | 37.5 | 39.95 | 37.5 | 7509 |
| 1734104460 | 37.5 | -1 | -2.60 | 38.5 | 39.88 | 37.5 | 1515 |
| 1734020880 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1733931060 | 38.5 | -2 | -4.94 | 40.5 | 40.5 | 38.5 | 0 |
| 1733848080 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 0 |
| 1733761860 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 0 |
| 1733495700 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733416140 | 41.5 | 1 | 2.47 | 40.5 | 41.5 | 40.5 | 0 |
| 1733326500 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 38.67 | 11096 |
| 1733239800 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 38.03 | 15000 |
| 1733156940 | 40.5 | 5 | 14.08 | 32.5 | 42.5 | 32.5 | 25960 |
| 1732897620 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.59 | 14310 |
| 1732808160 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.28 | 14558 |
| 1732721820 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34 | 25000 |
| 1732638480 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 0 |
| 1732548840 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 0 |
| 1732289460 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732120140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1732033620 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 0 |
| 1731947580 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731688080 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731598260 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731511920 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731428820 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731342540 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1731083160 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730993820 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 0 |
| 1730910480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730824080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730737740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730475300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730388900 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1730305440 | 39.5 | 2 | 5.33 | 37.5 | 39.5 | 37.5 | 0 |
| 1730193840 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730132940 | 37.5 | 0 | 0.00 | 37.5 | 38.7 | 37.5 | 7550 |
| 1729869960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1729783680 | 37.5 | -3 | -7.41 | 40.5 | 40.5 | 37.5 | 4000 |
| 1729697340 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 3000 |
| 1729610340 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729524420 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729262100 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.49 | 4684 |
| 1729178580 | 42.5 | 0 | 0.00 | 42.5 | 42.94 | 42.5 | 1138 |
| 1729092540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1729006140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728919680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1728657480 | 42.5 | 0 | 0.00 | 42.5 | 42.77 | 42.5 | 14000 |
| 1728574140 | 42.5 | -5 | -10.53 | 45.5 | 45.5 | 42.5 | 3600 |
| 1728484740 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1728401340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.9 | 10635 |
| 1728311580 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.04 | 2000 |
| 1728053040 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1727966700 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.375 | 4500 |
| 1727882940 | 47.5 | 3 | 6.74 | 44.5 | 47.5 | 44.5 | 2706 |
| 1727793720 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1727710080 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.5 | 3817 |
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
