ikeGPS Group Limited (IKE)
ASX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 3.66972477064 | 0.545 | 0.565 | 0.545 | 3222 | 0.54847921 | DE |
4 | 0.01 | 1.8018018018 | 0.555 | 0.585 | 0.5 | 22445 | 0.52870992 | DE |
12 | 0.155 | 37.8048780488 | 0.41 | 0.7 | 0.375 | 33110 | 0.54406483 | DE |
26 | 0.19 | 50.6666666667 | 0.375 | 0.7 | 0.32 | 41573 | 0.45086093 | DE |
52 | -0.03 | -5.04201680672 | 0.595 | 0.7 | 0.32 | 32930 | 0.4541031 | DE |
156 | -0.46 | -44.8780487805 | 1.025 | 1.05 | 0.32 | 36675 | 0.68703767 | DE |
260 | 0.005 | 0.892857142857 | 0.56 | 1.24 | 0.32 | 48120 | 0.82721022 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727417700 | 0.5649999 | 0.0149999 | 2.73 | 0.555 | 0.5649999 | 0.555 | 2198 |
1727331300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 94 |
1727244900 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727158500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1727072100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1726812900 | 0.55 | 0.005 | 0.92 | 0.555 | 0.555 | 0.55 | 4484 |
1726726500 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 1960 |
1726640100 | 0.545 | 0.03 | 5.83 | 0.515 | 0.545 | 0.515 | 10104 |
1726553700 | 0.515 | -0.005 | -0.96 | 0.515 | 0.5175 | 0.515 | 2412 |
1726467300 | 0.52 | 0.015 | 2.97 | 0.5 | 0.535 | 0.5 | 57206 |
1726208100 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 22500 |
1726121700 | 0.505 | -0.025 | -4.72 | 0.505 | 0.505 | 0.505 | 13000 |
1726035300 | 0.53 | 0.01 | 1.92 | 0.525 | 0.535 | 0.525 | 31000 |
1725948900 | 0.52 | 0.01 | 1.96 | 0.515 | 0.52 | 0.515 | 47069 |
1725862500 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.51 | 61344 |
1725603300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 38858 |
1725516900 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 18241 |
1725430500 | 0.55 | -0.03 | -5.17 | 0.55 | 0.56 | 0.55 | 14180 |
1725344100 | 0.58 | 0.03 | 5.45 | 0.58 | 0.58 | 0.58 | 5172 |
1725257700 | 0.55 | 0 | 0.00 | 0.56 | 0.585 | 0.55 | 27121 |
1724998500 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 3286 |
1724912100 | 0.56 | 0.005 | 0.90 | 0.555 | 0.56 | 0.55 | 23636 |
1724825700 | 0.555 | -0.015 | -2.63 | 0.56 | 0.5649999 | 0.555 | 69555 |
1724739300 | 0.5699999 | -0.005 | -0.87 | 0.58 | 0.58 | 0.5699999 | 13162 |
1724652900 | 0.575 | -0.025 | -4.17 | 0.575 | 0.575 | 0.575 | 5000 |
1724393700 | 0.6 | 0.0300001 | 5.26 | 0.5699999 | 0.6 | 0.5699999 | 9615 |
1724307300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1724220900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1724134500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1724048100 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 44524 |
1723788900 | 0.56 | -0.035 | -5.88 | 0.56 | 0.56 | 0.56 | 776 |
1723702500 | 0.595 | 0.005 | 0.85 | 0.595 | 0.595 | 0.595 | 16806 |
1723616100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 5803 |
1723529700 | 0.58 | -0.04 | -6.45 | 0.56 | 0.58 | 0.55 | 95340 |
1723443300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1723184100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1723097700 | 0.62 | 0.015 | 2.48 | 0.61 | 0.62 | 0.61 | 4778 |
1723011300 | 0.605 | 0.025 | 4.31 | 0.59 | 0.605 | 0.58 | 2900 |
1722924900 | 0.58 | -0.0375 | -6.07 | 0.585 | 0.61 | 0.58 | 18100 |
1722838500 | 0.6175 | -0.0225 | -3.52 | 0.63 | 0.63 | 0.6 | 24461 |
1722579300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 16834 |
1722492900 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 37257 |
1722406500 | 0.64 | -0.045 | -6.57 | 0.685 | 0.685 | 0.64 | 14361 |
1722320100 | 0.685 | -0.005 | -0.72 | 0.6949999 | 0.7 | 0.675 | 47182 |
1722233700 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.655 | 183000 |
1721974500 | 0.68 | 0.16 | 30.77 | 0.625 | 0.68 | 0.625 | 103270 |
1721888100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1721801700 | 0.52 | 0.005 | 0.97 | 0.515 | 0.52 | 0.515 | 19356 |
1721715300 | 0.515 | 0.025 | 5.10 | 0.485 | 0.515 | 0.485 | 36872 |
1721628900 | 0.49 | 0.06 | 13.95 | 0.435 | 0.49 | 0.435 | 120010 |
1721369700 | 0.43 | -0.02 | -4.44 | 0.475 | 0.475 | 0.43 | 135037 |
1721283300 | 0.45 | 0.025 | 5.88 | 0.45 | 0.45 | 0.45 | 11411 |
1721196900 | 0.425 | 0.025 | 6.25 | 0.405 | 0.425 | 0.405 | 5350 |
1721110500 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 34716 |
1721024100 | 0.405 | 0.03 | 8.00 | 0.4099999 | 0.42 | 0.39 | 34043 |
1720764900 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 15000 |
1720678500 | 0.4 | -0.01 | -2.44 | 0.415 | 0.415 | 0.4 | 13596 |
1720592100 | 0.4099999 | 0.0299999 | 7.89 | 0.39 | 0.4099999 | 0.39 | 36879 |
1720505700 | 0.38 | -0.025 | -6.17 | 0.39 | 0.39 | 0.38 | 33560 |
1720419300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
1720160100 | 0.405 | -0.005 | -1.22 | 0.435 | 0.435 | 0.405 | 2793 |
1720073700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4025 | 62583 |
1719987300 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 3701 |
1719900900 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.415 | 30458 |
1719814500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1719555300 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.415 | 19171 |
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