Premium
Identitii Limited (ID8)
ASX
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 | 0.001 | 7.69230769231 | 0.013 | 0.016 | 0.013 | 420701 | 0.01444463 | DE |
| 4 | 0 | 0 | 0.014 | 0.016 | 0.012 | 474574 | 0.01395381 | DE |
| 12 | 0.003 | 27.2727272727 | 0.011 | 0.029 | 0.01 | 1028737 | 0.01777121 | DE |
| 26 | 0.004 | 40 | 0.01 | 0.029 | 0.008 | 799514 | 0.01565392 | DE |
| 52 | 0 | 0 | 0.014 | 0.029 | 0.007 | 599020 | 0.01384113 | DE |
| 156 | -0.08 | -85.1063829787 | 0.094 | 0.094 | 0.007 | 480226 | 0.02780326 | DE |
| 260 | -0.316 | -95.7575757576 | 0.33 | 0.49 | 0.007 | 708400 | 0.1109583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.014 | 0 | 0.00 | 0.0135 | 0.014 | 0.0135 | 211567 |
| 1737609300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1737522900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 82244 |
| 1737436500 | 0.014 | -0.001 | -6.67 | 0.014 | 0.015 | 0.014 | 288488 |
| 1737350100 | 0.015 | 0.002 | 15.38 | 0.013 | 0.016 | 0.013 | 1334022 |
| 1737090900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 118750 |
| 1737004500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 280000 |
| 1736918100 | 0.013 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 431402 |
| 1736831700 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.0125 | 1836875 |
| 1736745300 | 0.0135 | -0.0005 | -3.57 | 0.014 | 0.015 | 0.0135 | 539803 |
| 1736486100 | 0.014 | -0.002 | -12.50 | 0.015 | 0.015 | 0.014 | 858564 |
| 1736399700 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1736313300 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 265193 |
| 1736226900 | 0.015 | 0 | 0.00 | 0.014 | 0.015 | 0.014 | 385333 |
| 1736140500 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 345231 |
| 1735881300 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 755765 |
| 1735794900 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 8783 |
| 1735622100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735535700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 62125 |
| 1735276500 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 605 |
| 1735017300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1734930900 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.013 | 380863 |
| 1734671700 | 0.0135 | 0.0005 | 3.85 | 0.0135 | 0.0135 | 0.013 | 25578 |
| 1734585300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 1040000 |
| 1734498900 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 603500 |
| 1734412500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734326100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 3917 |
| 1734066900 | 0.014 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 1186264 |
| 1733980500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1733894100 | 0.014 | -0.001 | -6.67 | 0.015 | 0.015 | 0.014 | 1071368 |
| 1733807700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1023910 |
| 1733721300 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 739999 |
| 1733462100 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.016 | 876297 |
| 1733375700 | 0.017 | 0.001 | 6.25 | 0.016 | 0.017 | 0.0155 | 1568280 |
| 1733289300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.014 | 636764 |
| 1733202900 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.0155 | 2861091 |
| 1733116500 | 0.014 | -0.001 | -6.67 | 0.016 | 0.016 | 0.014 | 1253333 |
| 1732857300 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 412502 |
| 1732770900 | 0.014 | -0.001 | -6.67 | 0.015 | 0.016 | 0.013 | 1565978 |
| 1732684500 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 456187 |
| 1732598100 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 2449557 |
| 1732511700 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.014 | 1644216 |
| 1732252500 | 0.016 | -0.001 | -5.88 | 0.016 | 0.016 | 0.016 | 9447 |
| 1732166100 | 0.017 | -0.001 | -5.56 | 0.017 | 0.017 | 0.017 | 739570 |
| 1732079700 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.017 | 259826 |
| 1731993300 | 0.017 | -0.003 | -15.00 | 0.017 | 0.019 | 0.016 | 1221146 |
| 1731906900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731647700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731561300 | 0.02 | -0.005 | -20.00 | 0.026 | 0.026 | 0.02 | 2213327 |
| 1731474900 | 0.025 | 0.001 | 4.17 | 0.026 | 0.029 | 0.024 | 7695152 |
| 1731388500 | 0.024 | 0.006 | 33.33 | 0.018 | 0.024 | 0.018 | 6852243 |
| 1731302100 | 0.018 | 0.002 | 12.50 | 0.016 | 0.018 | 0.016 | 1076189 |
| 1731042900 | 0.016 | 0.004 | 33.33 | 0.012 | 0.016 | 0.011 | 2577211 |
| 1730956500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 369 |
| 1730870100 | 0.012 | 0.002 | 20.00 | 0.011 | 0.012 | 0.011 | 388953 |
| 1730783700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 152855 |
| 1730697300 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 247984 |
| 1730438100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 509781 |
| 1730351700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 100000 |
| 1730265300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730178900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730092500 | 0.011 | -0.001 | -8.33 | 0.012 | 0.012 | 0.011 | 875779 |
| 1729833300 | 0.012 | 0.001 | 9.09 | 0.012 | 0.012 | 0.0115 | 382953 |
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
