Premium
Infratil Ltd (IFT)
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 | -0.08 | -0.701754385965 | 11.4 | 11.84 | 11.2 | 580779 | 11.57905562 | DE |
| 4 | -0.23 | -1.99134199134 | 11.55 | 11.84 | 10.81 | 426640 | 11.41442581 | DE |
| 12 | 0.12 | 1.07142857143 | 11.2 | 12.05 | 10.81 | 454740 | 11.34397387 | DE |
| 26 | 1.39 | 13.9979859013 | 9.93 | 12.05 | 9.48 | 348707 | 10.84180245 | DE |
| 52 | 2.03 | 21.8514531755 | 9.29 | 12.05 | 9.11 | 212912 | 10.65966581 | DE |
| 156 | 3.59 | 46.4424320828 | 7.73 | 12.05 | 6.63 | 94626 | 10.08422849 | DE |
| 260 | 6.69 | 144.492440605 | 4.63 | 12.05 | 3.15 | 70303 | 9.32927703 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 11.34 | -0.27 | -2.33 | 11.62 | 11.64 | 11.32 | 216873 |
| 1733116500 | 11.61 | 0 | 0.00 | 11.75 | 11.75 | 11.5 | 225896 |
| 1732857300 | 11.61 | -0.02 | -0.17 | 11.57 | 11.73 | 11.52 | 1264081 |
| 1732770900 | 11.63 | 0.05 | 0.43 | 11.57 | 11.84 | 11.57 | 330030 |
| 1732684500 | 11.58 | 0.2 | 1.76 | 11.67 | 11.7 | 11.27 | 764174 |
| 1732598100 | 11.38 | -0.13 | -1.13 | 11.4 | 11.46 | 11.2 | 319716 |
| 1732511700 | 11.51 | 0.3 | 2.68 | 11.23 | 11.65 | 11.2 | 984018 |
| 1732252500 | 11.21 | 0.03 | 0.27 | 11.42 | 11.42 | 11.02 | 263261 |
| 1732166100 | 11.18 | 0.09 | 0.81 | 11.2 | 11.28 | 11.13 | 135040 |
| 1732079700 | 11.09 | 0.04 | 0.36 | 11.05 | 11.19 | 10.81 | 282842 |
| 1731993300 | 11.05 | -0.18 | -1.60 | 11.38 | 11.38 | 11 | 345945 |
| 1731906900 | 11.23 | -0.23 | -2.01 | 11.41 | 11.41 | 11.18 | 269553 |
| 1731647700 | 11.46 | 0.17 | 1.51 | 11.41 | 11.6 | 11.38 | 469934 |
| 1731561300 | 11.29 | 0.07 | 0.62 | 11.01 | 11.5 | 11.01 | 404223 |
| 1731474900 | 11.22 | 0.03 | 0.27 | 11.12 | 11.28 | 10.99 | 547510 |
| 1731388500 | 11.19 | 0.13 | 1.18 | 11.24 | 11.24 | 10.975 | 217752 |
| 1731302100 | 11.06 | -0.3 | -2.60 | 11.22 | 11.28 | 11.03 | 301377 |
| 1731042900 | 11.355 | -0.04 | -0.31 | 11.67 | 11.67 | 11.31 | 412369 |
| 1730956500 | 11.39 | -0.25 | -2.15 | 11.69 | 11.69 | 11.345 | 406884 |
| 1730870100 | 11.64 | 0.13 | 1.13 | 11.7 | 11.75 | 11.55 | 385737 |
| 1730783700 | 11.51 | -0.09 | -0.78 | 11.55 | 11.6 | 11.45 | 202461 |
| 1730697300 | 11.6 | 0 | 0.00 | 11.61 | 11.725 | 11.41 | 270838 |
| 1730438100 | 11.6 | 0.12 | 1.05 | 11.44 | 11.615 | 11.41 | 340282 |
| 1730351700 | 11.48 | -0.22 | -1.88 | 11.7 | 11.71 | 11.45 | 331517 |
| 1730265300 | 11.7 | -0.27 | -2.26 | 12 | 12 | 11.69 | 378408 |
| 1730178900 | 11.97 | 0.02 | 0.17 | 12.04 | 12.04 | 11.85 | 378633 |
| 1730092500 | 11.95 | 0.28 | 2.40 | 11.68 | 11.98 | 11.67 | 519562 |
| 1729833300 | 11.67 | -0.08 | -0.68 | 11.86 | 11.88 | 11.65 | 270745 |
| 1729746900 | 11.75 | 0.14 | 1.21 | 11.62 | 12.05 | 11.54 | 611325 |
| 1729660500 | 11.61 | 0.14 | 1.22 | 11.43 | 11.61 | 11.35 | 434065 |
| 1729574100 | 11.47 | 0.17 | 1.50 | 11.14 | 11.53 | 11.1 | 335836 |
| 1729487700 | 11.3 | 0.19 | 1.71 | 11.12 | 11.32 | 11.03 | 255165 |
| 1729228500 | 11.11 | 0.08 | 0.73 | 11.1 | 11.13 | 11 | 965222 |
| 1729142100 | 11.03 | 0.15 | 1.33 | 11.15 | 11.15 | 10.87 | 472507 |
| 1729055700 | 10.885 | -0.22 | -1.94 | 11.06 | 11.08 | 10.87 | 351476 |
| 1728969300 | 11.1 | 0.04 | 0.36 | 11.1 | 11.2 | 10.97 | 375162 |
| 1728882900 | 11.06 | -0.1 | -0.90 | 11.16 | 11.18 | 10.97 | 127087 |
| 1728623700 | 11.16 | 0.26 | 2.39 | 10.91 | 11.175 | 10.9 | 226820 |
| 1728537300 | 10.9 | -0.25 | -2.24 | 11.2 | 11.2 | 10.87 | 366832 |
| 1728450900 | 11.15 | 0.11 | 1.00 | 11.04 | 11.19 | 11 | 293823 |
| 1728364500 | 11.04 | -0.13 | -1.16 | 11.16 | 11.16 | 11 | 255818 |
| 1728278100 | 11.17 | 0.06 | 0.54 | 11.16 | 11.2 | 11.08 | 159359 |
| 1728022500 | 11.11 | 0.04 | 0.36 | 11.11 | 11.25 | 10.99 | 301984 |
| 1727936100 | 11.07 | -0.1 | -0.90 | 11.24 | 11.24 | 10.96 | 267411 |
| 1727849700 | 11.17 | 0 | 0.00 | 11.13 | 11.23 | 11.09 | 219339 |
| 1727763300 | 11.17 | -0.24 | -2.10 | 11.45 | 11.45 | 11.07 | 377444 |
| 1727676900 | 11.41 | -0.02 | -0.17 | 11.55 | 11.55 | 11.25 | 478980 |
| 1727417700 | 11.43 | 0.1 | 0.88 | 11.34 | 11.59 | 11.34 | 344254 |
| 1727331300 | 11.33 | 0.19 | 1.71 | 11.18 | 11.35 | 11.16 | 226392 |
| 1727244900 | 11.14 | -0.02 | -0.18 | 11.17 | 11.17 | 11.02 | 270959 |
| 1727158500 | 11.16 | -0.13 | -1.15 | 11.33 | 11.37 | 11.14 | 245916 |
| 1727072100 | 11.29 | 0.04 | 0.36 | 11.32 | 11.32 | 11.17 | 346993 |
| 1726812900 | 11.25 | -0.14 | -1.23 | 11.43 | 11.65 | 11.2 | 4139537 |
| 1726726500 | 11.39 | 0.22 | 1.97 | 11.4 | 11.41 | 11.18 | 497334 |
| 1726640100 | 11.17 | -0.12 | -1.06 | 11.66 | 11.7 | 11.17 | 347197 |
| 1726553700 | 11.29 | 0.07 | 0.62 | 11.1 | 11.37 | 11.09 | 710725 |
| 1726467300 | 11.22 | -0.07 | -0.62 | 11.4 | 11.52 | 11.16 | 491700 |
| 1726208100 | 11.29 | -0.09 | -0.79 | 11.42 | 11.45 | 11.22 | 329123 |
| 1726121700 | 11.38 | 0.12 | 1.07 | 11.36 | 11.52 | 11.26 | 500210 |
| 1726035300 | 11.26 | 0.14 | 1.26 | 11.2 | 11.33 | 11.16 | 441325 |
| 1725948900 | 11.12 | -0.01 | -0.09 | 11.2 | 11.29 | 11.06 | 480874 |
| 1725862500 | 11.13 | 0.02 | 0.18 | 10.98 | 11.24 | 10.95 | 735400 |
| 1725603300 | 11.11 | 0.18 | 1.65 | 10.91 | 11.13 | 10.81 | 289556 |
| 1725516900 | 10.93 | 0.38 | 3.60 | 10.6 | 11.12 | 10.565 | 275408 |
| 1725430500 | 10.55 | 0.27 | 2.63 | 10.29 | 10.56 | 10.27 | 223911 |
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
