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 | -0.22 | -1.75578611333 | 12.53 | 12.53 | 12.07 | 295150 | 12.26366687 | DE |
| 4 | -0.44 | -3.45098039216 | 12.75 | 13.34 | 12.07 | 525767 | 12.68043211 | DE |
| 12 | 2.94 | 31.3767342583 | 9.37 | 13.34 | 9.31 | 437888 | 11.64917435 | DE |
| 26 | 3.05 | 32.9373650108 | 9.26 | 13.34 | 8.78 | 413694 | 10.51643879 | DE |
| 52 | 2.23 | 22.123015873 | 10.08 | 13.34 | 8.78 | 419672 | 10.53560275 | DE |
| 156 | 3.41 | 38.3146067416 | 8.9 | 13.34 | 8.44 | 275204 | 10.41733031 | DE |
| 260 | 5.28 | 75.106685633 | 7.03 | 13.34 | 6.63 | 176631 | 10.25055947 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 12.31 | -0.08 | -0.65 | 12.35 | 12.5 | 12.13 | 771765 |
| 1781763300 | 12.39 | 0.12 | 0.98 | 12.3 | 12.41 | 12.1 | 931812 |
| 1781676900 | 12.27 | -0.11 | -0.89 | 12.4 | 12.41 | 12.17 | 252646 |
| 1781590500 | 12.38 | 0.07 | 0.57 | 12.29 | 12.405 | 12.22 | 197617 |
| 1781504100 | 12.31 | 0.06 | 0.49 | 12.36 | 12.44 | 12.27 | 252818 |
| 1781244900 | 12.25 | 0.08 | 0.66 | 12.47 | 12.47 | 12.07 | 450875 |
| 1781158500 | 12.17 | -0.25 | -2.01 | 12.53 | 12.53 | 12.09 | 321792 |
| 1781072100 | 12.42 | -0.05 | -0.40 | 12.48 | 12.505 | 12.35 | 557239 |
| 1780985700 | 12.47 | -0.21 | -1.66 | 12.58 | 12.58 | 12.35 | 320678 |
| 1780640100 | 12.68 | 0.12 | 0.96 | 12.65 | 12.74 | 12.46 | 342650 |
| 1780553700 | 12.56 | -0.11 | -0.87 | 12.51 | 12.62 | 12.47 | 2183132 |
| 1780467300 | 12.67 | -0.03 | -0.24 | 12.75 | 12.76 | 12.56 | 805478 |
| 1780380900 | 12.7 | -0.28 | -2.16 | 12.66 | 12.89 | 12.6 | 227029 |
| 1780294500 | 12.98 | -0.18 | -1.37 | 13.3 | 13.34 | 12.865 | 272563 |
| 1780035300 | 13.16 | 0.08 | 0.61 | 13.14 | 13.26 | 13.03 | 271524 |
| 1779948900 | 13.08 | -0.08 | -0.61 | 13.13 | 13.33 | 13.05 | 300160 |
| 1779862500 | 13.16 | 0.92 | 7.52 | 12.5 | 13.27 | 12.32 | 912089 |
| 1779776100 | 12.24 | -0.8 | -6.13 | 12.7 | 12.82 | 12.2 | 694668 |
| 1779689700 | 13.04 | -0.04 | -0.31 | 13.09 | 13.16 | 13.03 | 173759 |
| 1779430500 | 13.08 | 0.01 | 0.08 | 13.12 | 13.15 | 13 | 295286 |
| 1779344100 | 13.07 | 0.47 | 3.73 | 12.75 | 13.33 | 12.75 | 1157572 |
| 1779257700 | 12.6 | 0.11 | 0.88 | 12.45 | 12.61 | 12.36 | 700896 |
| 1779171300 | 12.49 | 0.13 | 1.05 | 12.38 | 12.525 | 12.33 | 209262 |
| 1779084900 | 12.36 | -0.13 | -1.04 | 12.45 | 12.455 | 12.26 | 333332 |
| 1778825700 | 12.49 | 0 | 0.00 | 12.56 | 12.61 | 12.4 | 260981 |
| 1778739300 | 12.49 | 0.08 | 0.64 | 12.4 | 12.51 | 12.28 | 349418 |
| 1778652900 | 12.41 | -0.22 | -1.74 | 12.51 | 12.53 | 12.205 | 1191547 |
| 1778566500 | 12.63 | -0.28 | -2.13 | 12.81 | 12.84 | 12.53 | 369499 |
| 1778480100 | 12.905 | 0.48 | 3.90 | 12.49 | 13.03 | 12.49 | 320858 |
| 1778220900 | 12.42 | -0.05 | -0.40 | 12.4 | 12.49 | 12.31 | 263936 |
| 1778134500 | 12.47 | 0.49 | 4.09 | 12.2 | 12.56 | 12.2 | 857818 |
| 1778048100 | 11.98 | 1.45 | 13.77 | 11.56 | 12 | 11.53 | 1428804 |
| 1777961700 | 10.53 | 0.04 | 0.38 | 10.54 | 10.55 | 10.415 | 125576 |
| 1777875300 | 10.49 | 0.04 | 0.38 | 10.48 | 10.56 | 10.44 | 316371 |
| 1777616100 | 10.45 | 0.24 | 2.35 | 10.3 | 10.46 | 10.255 | 315597 |
| 1777529700 | 10.21 | 0.19 | 1.90 | 10.03 | 10.25 | 10.03 | 303301 |
| 1777443300 | 10.02 | -0.04 | -0.40 | 10.04 | 10.07 | 9.9149999 | 156583 |
| 1777356900 | 10.06 | -0.01 | -0.10 | 9.95 | 10.12 | 9.95 | 254140 |
| 1777270500 | 10.07 | 0 | 0.00 | 10.09 | 10.1 | 10 | 119173 |
| 1777011300 | 10.07 | -0.1 | -0.98 | 10.3 | 10.3 | 9.97 | 485403 |
| 1776924900 | 10.17 | -0.06 | -0.59 | 10.18 | 10.22 | 10.11 | 208025 |
| 1776838500 | 10.23 | 0.17 | 1.69 | 10.2 | 10.24 | 10.08 | 373179 |
| 1776752100 | 10.06 | -0.05 | -0.49 | 10.15 | 10.16 | 9.92 | 471026 |
| 1776665700 | 10.11 | 0.17 | 1.76 | 9.9 | 10.15 | 9.85 | 363691 |
| 1776406500 | 9.935 | -0.07 | -0.65 | 9.89 | 9.99 | 9.83 | 217233 |
| 1776320100 | 10 | 0.06 | 0.60 | 10.01 | 10.07 | 9.93 | 221851 |
| 1776233700 | 9.94 | 0.03 | 0.30 | 10 | 10.09 | 9.92 | 426489 |
| 1776147300 | 9.91 | -0.07 | -0.70 | 9.94 | 10.01 | 9.86 | 330987 |
| 1776060900 | 9.98 | -0.03 | -0.30 | 10.09 | 10.09 | 9.945 | 252243 |
| 1775801700 | 10.01 | 0.05 | 0.50 | 9.9 | 10.085 | 9.855 | 322641 |
| 1775715300 | 9.96 | 0.12 | 1.22 | 9.7899999 | 10.065 | 9.785 | 309427 |
| 1775628900 | 9.84 | 0.3 | 3.14 | 9.61 | 9.85 | 9.61 | 388169 |
| 1775542500 | 9.5399999 | 0.09 | 0.95 | 9.55 | 9.66 | 9.48 | 165280 |
| 1775106900 | 9.45 | 0.05 | 0.53 | 9.41 | 9.5399999 | 9.41 | 279667 |
| 1775020500 | 9.4 | -0.22 | -2.29 | 9.58 | 9.7 | 9.31 | 412217 |
| 1774934100 | 9.6199999 | 0.07 | 0.73 | 9.43 | 9.71 | 9.43 | 366754 |
| 1774847700 | 9.55 | -0.18 | -1.85 | 9.68 | 9.68 | 9.5399999 | 300393 |
| 1774588500 | 9.73 | 0.13 | 1.35 | 9.7 | 9.83 | 9.55 | 567221 |
| 1774502100 | 9.6 | 0.36 | 3.90 | 9.3699999 | 9.885 | 9.3699999 | 631053 |
| 1774415700 | 9.24 | 0.17 | 1.87 | 9.34 | 9.36 | 9.1 | 456896 |
| 1774329300 | 9.07 | -0.01 | -0.11 | 9.2 | 9.2 | 9.02 | 117870 |
| 1774242900 | 9.08 | 0.09 | 1.00 | 9.03 | 9.11 | 8.81 | 224237 |
| 1773983700 | 8.99 | 0.04 | 0.45 | 9.09 | 9.1 | 8.94 | 1072948 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
