Premium
ikeGPS Group Limited (IKE)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 37.3831775701 | 0.535 | 0.81 | 0.535 | 161747 | 0.71603358 | DE |
| 4 | 0.215 | 41.3461538462 | 0.52 | 0.81 | 0.505 | 65084 | 0.69842364 | DE |
| 12 | 0.185 | 33.6363636364 | 0.55 | 0.81 | 0.505 | 44503 | 0.59887171 | DE |
| 26 | 0.175 | 31.25 | 0.56 | 0.81 | 0.5 | 33670 | 0.57666447 | DE |
| 52 | 0.285 | 63.3333333333 | 0.45 | 0.81 | 0.32 | 37801 | 0.49409909 | DE |
| 156 | 0.045 | 6.52173913043 | 0.69 | 0.995 | 0.32 | 32671 | 0.61291847 | DE |
| 260 | -0.135 | -15.5172413793 | 0.87 | 1.24 | 0.32 | 46978 | 0.81200367 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739250900 | 0.72 | 0.005 | 0.70 | 0.71 | 0.72 | 0.705 | 9595 |
| 1739164500 | 0.715 | -0.01 | -1.38 | 0.725 | 0.725 | 0.71 | 129596 |
| 1738905300 | 0.725 | 0.165 | 29.46 | 0.7 | 0.81 | 0.66 | 643189 |
| 1738818900 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 30002 |
| 1738732500 | 0.56 | 0.025 | 4.67 | 0.56 | 0.56 | 0.56 | 4998 |
| 1738646100 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 950 |
| 1738559700 | 0.535 | -0.015 | -2.73 | 0.54 | 0.54 | 0.535 | 5884 |
| 1738300500 | 0.55 | -0.02 | -3.51 | 0.545 | 0.55 | 0.545 | 15438 |
| 1738214100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1738127700 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 26171 |
| 1738041300 | 0.58 | 0.05 | 9.43 | 0.56 | 0.58 | 0.545 | 34664 |
| 1737695700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737609300 | 0.53 | 0.025 | 4.95 | 0.515 | 0.53 | 0.515 | 2500 |
| 1737522900 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1737436500 | 0.505 | -0.015 | -2.88 | 0.505 | 0.505 | 0.505 | 2000 |
| 1737350100 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 10090 |
| 1737090900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1737004500 | 0.55 | 0.03 | 5.77 | 0.51 | 0.55 | 0.51 | 3354 |
| 1736918100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 2336 |
| 1736831700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1736745300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 2 |
| 1736486100 | 0.51 | 0 | 0.00 | 0.51 | 0.515 | 0.505 | 313096 |
| 1736399700 | 0.51 | -0.01 | -1.92 | 0.515 | 0.515 | 0.51 | 3393 |
| 1736313300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 12520 |
| 1736226900 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.51 | 6000 |
| 1736140500 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1735881300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1735794900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 1000 |
| 1735617660 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 393 |
| 1735535700 | 0.515 | -0.0225 | -4.19 | 0.525 | 0.525 | 0.515 | 17500 |
| 1735276500 | 0.5375 | 0.0175 | 3.37 | 0.545 | 0.545 | 0.53 | 2224 |
| 1735017300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734930900 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734671700 | 0.52 | 0.01 | 1.96 | 0.525 | 0.525 | 0.515 | 42058 |
| 1734585300 | 0.51 | -0.015 | -2.86 | 0.51 | 0.51 | 0.51 | 25328 |
| 1734498900 | 0.525 | 0.015 | 2.94 | 0.525 | 0.525 | 0.525 | 933 |
| 1734412500 | 0.51 | -0.005 | -0.97 | 0.525 | 0.525 | 0.51 | 75222 |
| 1734326100 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 1500 |
| 1734066900 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.51 | 80292 |
| 1733980500 | 0.51 | -0.015 | -2.86 | 0.51 | 0.51 | 0.51 | 3212 |
| 1733894100 | 0.525 | 0.01 | 1.94 | 0.525 | 0.53 | 0.515 | 55259 |
| 1733807700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1733721300 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.515 | 8171 |
| 1733462100 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 522 |
| 1733375700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 945 |
| 1733289300 | 0.53 | 0.015 | 2.91 | 0.515 | 0.53 | 0.515 | 1299 |
| 1733202900 | 0.515 | -0.01 | -1.90 | 0.525 | 0.525 | 0.515 | 112685 |
| 1733116500 | 0.525 | -0.005 | -0.94 | 0.525 | 0.525 | 0.525 | 14474 |
| 1732857300 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1000 |
| 1732770900 | 0.53 | 0.005 | 0.95 | 0.525 | 0.53 | 0.52 | 56000 |
| 1732684500 | 0.525 | 0.015 | 2.94 | 0.51 | 0.54 | 0.51 | 171702 |
| 1732598100 | 0.51 | -0.005 | -0.97 | 0.51 | 0.51 | 0.51 | 22765 |
| 1732511700 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.515 | 35139 |
| 1732252500 | 0.52 | -0.05 | -8.77 | 0.52 | 0.52 | 0.52 | 6000 |
| 1732166100 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.58 | 0.53 | 34862 |
| 1732079700 | 0.55 | -0.01 | -1.79 | 0.545 | 0.55 | 0.53 | 14474 |
| 1731993300 | 0.56 | 0.045 | 8.74 | 0.55 | 0.56 | 0.55 | 16000 |
| 1731906900 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 22580 |
| 1731647700 | 0.515 | 0.005 | 0.98 | 0.52 | 0.52 | 0.515 | 2540 |
| 1731561300 | 0.51 | -0.035 | -6.42 | 0.53 | 0.545 | 0.51 | 84469 |
| 1731474900 | 0.545 | -0.005 | -0.91 | 0.545 | 0.55 | 0.545 | 41000 |
| 1731388500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 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
