Premium
Iomart (IOM.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -5.625 | 80 | 80.5 | 73.5 | 3018 | 79.66446845 | DE |
| 4 | -26.5 | -25.9803921569 | 102 | 102 | 73.5 | 4784 | 83.21540174 | DE |
| 12 | -34.5 | -31.3636363636 | 110 | 112.5 | 73.5 | 6051 | 88.87614914 | DE |
| 26 | -59.5 | -44.0740740741 | 135 | 135 | 73.5 | 5211 | 105.72359897 | DE |
| 52 | -82 | -52.0634920635 | 157.5 | 160 | 73.5 | 4449 | 119.28542495 | DE |
| 156 | -94.5 | -55.5882352941 | 170 | 210 | 73.5 | 10226 | 164.06339784 | DE |
| 260 | -295 | -79.6221322537 | 370.5 | 407.72 | 73.5 | 8766 | 189.79464852 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 73.5 | 663 |
| 1734622440 | 75.5 | -3 | -3.82 | 76.5 | 76.5 | 73.5 | 0 |
| 1734536340 | 78.5 | -1.5 | -1.88 | 80 | 80 | 74.5 | 3375 |
| 1734449880 | 80 | 0 | 0.00 | 80 | 80.5 | 76 | 6506 |
| 1734366420 | 80 | 0 | 0.00 | 80 | 80 | 79.4 | 5000 |
| 1734104460 | 80 | 0 | 0.00 | 80 | 80 | 79.768 | 207 |
| 1734020880 | 80 | 0 | 0.00 | 80 | 82.008 | 80 | 5682 |
| 1733931060 | 80 | 1 | 1.27 | 79 | 82 | 77.136 | 6146 |
| 1733848080 | 79 | -4 | -4.82 | 83 | 83 | 78.272 | 479 |
| 1733761860 | 83 | 2 | 2.47 | 81 | 85 | 81 | 4069 |
| 1733495700 | 81 | -3 | -3.57 | 84 | 86 | 77 | 25589 |
| 1733416140 | 84 | -2 | -2.33 | 86 | 86 | 84 | 0 |
| 1733326500 | 86 | 0 | 0.00 | 86 | 89.4 | 84 | 22511 |
| 1733239800 | 86 | -3 | -3.37 | 89 | 89 | 86 | 5264 |
| 1733156940 | 89 | -1 | -1.11 | 90 | 90 | 87 | 2806 |
| 1732897620 | 90 | 0 | 0.00 | 90 | 91.096 | 90 | 120 |
| 1732808160 | 90 | 0 | 0.00 | 90 | 91.096 | 90 | 5709 |
| 1732721820 | 90 | -2 | -2.17 | 92 | 93.096 | 90 | 719 |
| 1732638480 | 92 | -10 | -9.80 | 102 | 102 | 92 | 1502 |
| 1732548840 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1732289460 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1732203480 | 102 | -3 | -2.86 | 105 | 105 | 102 | 0 |
| 1732120140 | 105 | -5 | -4.55 | 110 | 110 | 105 | 2995 |
| 1732033620 | 110 | 0 | 0.00 | 110 | 110 | 105.74 | 6000 |
| 1731947580 | 110 | 5 | 4.76 | 105 | 110 | 104.32 | 1128 |
| 1731688080 | 105 | 6.5 | 6.60 | 98.5 | 105 | 98.5 | 3009 |
| 1731598260 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 94.5 | 0 |
| 1731511920 | 98.5 | 2 | 2.07 | 96.5 | 98.5 | 96.5 | 0 |
| 1731428820 | 96.5 | -3 | -3.02 | 99.5 | 99.5 | 96.5 | 1020 |
| 1731342540 | 99.5 | 2 | 2.05 | 97.5 | 100.5 | 97.024 | 1600 |
| 1731083160 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1730993820 | 97.5 | 6 | 6.56 | 96.5 | 99.784 | 96.5 | 4914 |
| 1730910480 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1730824080 | 91.5 | 3 | 3.39 | 88.5 | 91.5 | 88.5 | 0 |
| 1730737740 | 88.5 | 0 | 0.00 | 88.5 | 91.88 | 88.5 | 2366 |
| 1730475300 | 88.5 | 3 | 3.51 | 85.5 | 90.5 | 85.5 | 2211 |
| 1730388900 | 85.5 | 2 | 2.40 | 83.5 | 85.5 | 83.5 | 5810 |
| 1730305440 | 83.5 | 7 | 9.15 | 76.5 | 83.5 | 75.2 | 2791 |
| 1730193840 | 76.5 | -4 | -4.97 | 80.5 | 81.88 | 76.5 | 2031 |
| 1730132940 | 80.5 | -1 | -1.23 | 81.5 | 82.49 | 80.5 | 3970 |
| 1729869960 | 81.5 | -7 | -7.91 | 88.5 | 88.5 | 79.0305 | 66432 |
| 1729783680 | 88.5 | -2 | -2.21 | 90.5 | 90.5 | 88.5 | 0 |
| 1729697340 | 90.5 | 0 | 0.00 | 90.5 | 91.344 | 89.5 | 6593 |
| 1729610340 | 90.5 | 0 | 0.00 | 90.5 | 90.748 | 90.5 | 1000 |
| 1729524420 | 90.5 | 0 | 0.00 | 90.5 | 91 | 87.048 | 10295 |
| 1729262100 | 90.5 | 0 | 0.00 | 90.5 | 93.99 | 90.28 | 1962 |
| 1729178580 | 90.5 | 7.5 | 9.04 | 83 | 90.5 | 83 | 8750 |
| 1729092540 | 83 | 0 | 0.00 | 83 | 84.7 | 82.552 | 10344 |
| 1729006140 | 83 | -3 | -3.49 | 86 | 86.45 | 83 | 25821 |
| 1728919680 | 86 | -1 | -1.15 | 87 | 88 | 84 | 1663 |
| 1728657480 | 87 | -0.5 | -0.57 | 87.5 | 89.5 | 86.45 | 12578 |
| 1728574140 | 87.5 | -2 | -2.23 | 89.5 | 89.5 | 87.5 | 0 |
| 1728484740 | 89.5 | -1 | -1.10 | 90.5 | 90.85 | 89.5 | 757 |
| 1728401340 | 90.5 | -3 | -3.21 | 91.5 | 91.5 | 90.5 | 1100 |
| 1728311580 | 93.5 | -2 | -2.09 | 95.5 | 95.7 | 92.336 | 7413 |
| 1728053040 | 95.5 | -4.5 | -4.50 | 100 | 100 | 93.5 | 7925 |
| 1727966700 | 100 | -5 | -4.76 | 105 | 105 | 95.1603 | 10000 |
| 1727882940 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1727793720 | 105 | -5 | -4.55 | 105 | 105.4588 | 100 | 45147 |
| 1727710080 | 110 | 0 | 0.00 | 110 | 112.5 | 110 | 697 |
| 1727447580 | 110 | 0 | 0.00 | 110 | 111.1 | 110 | 3000 |
| 1727364240 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1727277960 | 110 | 0 | 0.00 | 110 | 110.9 | 105 | 10918 |
| 1727191740 | 110 | -3 | -2.65 | 113 | 113 | 110 | 0 |
| 1727102220 | 113 | 0 | 0.00 | 113 | 113 | 113 | 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
