Premium
Iomart (IOM.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.73913043478 | 115 | 115 | 110.635 | 1790 | 113.38136729 | DE |
| 4 | -12 | -9.6 | 125 | 128 | 110 | 3057 | 120.84252612 | DE |
| 12 | -17 | -13.0769230769 | 130 | 130 | 110 | 4476 | 125.08402186 | DE |
| 26 | -32 | -22.0689655172 | 145 | 148 | 110 | 5163 | 132.58736037 | DE |
| 52 | -55 | -32.7380952381 | 168 | 168 | 110 | 3342 | 136.91488699 | DE |
| 156 | -132 | -53.8775510204 | 245 | 245 | 110 | 10248 | 168.63317484 | DE |
| 260 | -227 | -66.7647058824 | 340 | 407.72 | 110 | 8712 | 198.29600837 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726843740 | 113 | 0 | 0.00 | 113 | 113 | 112.245 | 1000 |
| 1726756740 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1726669920 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1726586700 | 113 | 0 | 0.00 | 113 | 114.255 | 112.9 | 3746 |
| 1726498920 | 113 | -2 | -1.74 | 115 | 115 | 110.635 | 3499 |
| 1726238280 | 115 | 0 | 0.00 | 115 | 115 | 113.455 | 1707 |
| 1726151880 | 115 | 0 | 0.00 | 115 | 117.2 | 115 | 5251 |
| 1726068360 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1725981960 | 115 | -5 | -4.17 | 120 | 120 | 110 | 2900 |
| 1725892800 | 120 | 0 | 0.00 | 120 | 120 | 119.5 | 1450 |
| 1725633480 | 120 | -5 | -4.00 | 125 | 125 | 120 | 7199 |
| 1725547140 | 125 | 0 | 0.00 | 125 | 125 | 121.4342 | 12026 |
| 1725460740 | 125 | 0 | 0.00 | 125 | 125 | 123.2 | 4200 |
| 1725374160 | 125 | 0 | 0.00 | 125 | 125 | 122.49 | 1000 |
| 1725287700 | 125 | 0 | 0.00 | 125 | 125 | 123.78 | 100 |
| 1725028800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1724942100 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1724858700 | 125 | 0 | 0.00 | 125 | 126 | 124.5 | 3625 |
| 1724772540 | 125 | 0 | 0.00 | 125 | 128 | 125 | 350 |
| 1724423820 | 125 | 0 | 0.00 | 125 | 125.3 | 125 | 7972 |
| 1724340540 | 125 | 0 | 0.00 | 125 | 125 | 123 | 6058 |
| 1724251080 | 125 | 0 | 0.00 | 125 | 125 | 122 | 12836 |
| 1724167740 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1724081220 | 125 | 0 | 0.00 | 125 | 125 | 123.245 | 4021 |
| 1723821960 | 125 | 2 | 1.63 | 123 | 125 | 122.25 | 11500 |
| 1723732740 | 123 | -2 | -1.60 | 123 | 123 | 120.5 | 2705 |
| 1723646340 | 125 | 0 | 0.00 | 125 | 125 | 122 | 7000 |
| 1723559520 | 125 | 0 | 0.00 | 125 | 125.45 | 125 | 8000 |
| 1723473480 | 125 | 0 | 0.00 | 125 | 125.2 | 124.45 | 15032 |
| 1723213920 | 125 | -1 | -0.79 | 126 | 126 | 120.3 | 4156 |
| 1723130700 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1723044540 | 126 | 1 | 0.80 | 125 | 127 | 122.125 | 1813 |
| 1722958080 | 125 | 1 | 0.81 | 124 | 125 | 124 | 0 |
| 1722871620 | 124 | -2 | -1.59 | 125 | 125 | 120 | 0 |
| 1722612480 | 126 | 0 | 0.00 | 126 | 126 | 126 | 3961 |
| 1722526140 | 126 | -1 | -0.79 | 127 | 127 | 126 | 0 |
| 1722436440 | 127 | 1 | 0.79 | 126 | 127 | 124 | 13750 |
| 1722353220 | 126 | -1 | -0.79 | 127 | 127 | 122.1748 | 4794 |
| 1722266880 | 127 | 0 | 0.00 | 127 | 127 | 127 | 1000 |
| 1722004560 | 127 | 0 | 0.00 | 127 | 127 | 123.73 | 1616 |
| 1721918040 | 127 | 0 | 0.00 | 127 | 127 | 124.4729 | 3989 |
| 1721834940 | 127 | 0 | 0.00 | 127 | 127 | 125.8 | 20596 |
| 1721745720 | 127 | 0 | 0.00 | 127 | 128.4 | 127 | 1163 |
| 1721658960 | 127 | 0 | 0.00 | 127 | 128.8 | 126.25 | 12977 |
| 1721399700 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1721313360 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1721229420 | 127 | 0 | 0.00 | 127 | 129 | 126.4 | 4745 |
| 1721140560 | 127 | 0 | 0.00 | 127 | 127.14 | 127 | 5000 |
| 1721057340 | 127 | 0 | 0.00 | 127 | 127 | 124 | 13719 |
| 1720798020 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720711680 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1720623300 | 127 | 0 | 0.00 | 127 | 127 | 123.9547 | 7917 |
| 1720538880 | 127 | 0 | 0.00 | 127 | 127 | 123.5 | 2462 |
| 1720452360 | 127 | 0 | 0.00 | 127 | 127 | 125.1634 | 3023 |
| 1720193280 | 127 | 0 | 0.00 | 127 | 127 | 126 | 4000 |
| 1720103580 | 127 | 0 | 0.00 | 127 | 127 | 126 | 11727 |
| 1720020540 | 127 | 0 | 0.00 | 127 | 127 | 124.2052 | 2851 |
| 1719934080 | 127 | 0 | 0.00 | 127 | 127.025 | 124.135 | 1218 |
| 1719847500 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1719585240 | 127 | -3 | -2.31 | 130 | 130 | 124.28 | 10957 |
| 1719502140 | 130 | 0 | 0.00 | 130 | 130 | 127 | 5494 |
| 1719415980 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1719329280 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1719242880 | 130 | 0 | 0.00 | 130 | 130.5 | 128.94 | 8000 |
| 1718983740 | 130 | -5 | -3.70 | 135 | 135 | 130 | 25000 |
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
