Premium
Fonciere Inea (INEA)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.906344410876 | 33.1 | 33.5 | 32.8 | 114 | 33.25061511 | DE |
| 4 | -0.4 | -1.18343195266 | 33.8 | 34.6 | 32.5 | 515 | 33.4920429 | DE |
| 12 | 2.4 | 7.74193548387 | 31 | 34.6 | 30 | 607 | 32.35582593 | DE |
| 26 | 2.9 | 9.50819672131 | 30.5 | 34.6 | 29.5 | 715 | 31.30331049 | DE |
| 52 | -3.5 | -9.48509485095 | 36.9 | 36.9 | 27.7 | 875 | 31.72436217 | DE |
| 156 | -14.9 | -30.8488612836 | 48.3 | 48.5 | 27.7 | 668 | 36.74550818 | DE |
| 260 | -8.4 | -20.0956937799 | 41.8 | 48.9 | 27.7 | 694 | 38.69482277 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 33.4 | 0.1 | 0.30 | 33.299999 | 33.5 | 33.299999 | 49 |
| 1738776600 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 55 |
| 1738690200 | 33.299999 | 0.2 | 0.60 | 33.1 | 33.4 | 33.1 | 45 |
| 1738603800 | 33.1 | -0.3 | -0.90 | 33.4 | 33.4 | 32.799999 | 250 |
| 1738344600 | 33.4 | 0.3 | 0.91 | 33.1 | 33.4 | 33 | 170 |
| 1738258200 | 33.1 | -0.1 | -0.30 | 33.2 | 33.2 | 33 | 86 |
| 1738171800 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 16 |
| 1738085400 | 33.2 | 0.2 | 0.61 | 32.9 | 33.299999 | 32.9 | 291 |
| 1737999000 | 33 | 0 | 0.00 | 32.9 | 33 | 32.5 | 623 |
| 1737739800 | 33 | -0.2 | -0.60 | 33.2 | 33.2 | 32.7 | 2326 |
| 1737653400 | 33.2 | -0.5 | -1.48 | 33.7 | 33.7 | 32.5 | 1243 |
| 1737567000 | 33.7 | -0.3 | -0.88 | 34 | 34.4 | 33.2 | 523 |
| 1737480600 | 34 | -0.2 | -0.58 | 34.2 | 34.2 | 33.6 | 119 |
| 1737394200 | 34.2 | -0.4 | -1.16 | 34.6 | 34.6 | 33.9 | 285 |
| 1737135000 | 34.6 | 0.4 | 1.17 | 34.2 | 34.6 | 34.1 | 56 |
| 1737048600 | 34.2 | 0.3 | 0.88 | 33.9 | 34.6 | 33.2 | 996 |
| 1736962200 | 33.9 | -0.2 | -0.59 | 33.8 | 33.9 | 33.2 | 830 |
| 1736875800 | 34.1 | 0.6 | 1.79 | 33.8 | 34.1 | 33.8 | 770 |
| 1736789400 | 33.5 | -0.7 | -2.05 | 33.1 | 33.8 | 33.1 | 1257 |
| 1736530200 | 34.2 | 0.4 | 1.18 | 33.8 | 34.4 | 33.7 | 323 |
| 1736443800 | 33.8 | -0.1 | -0.29 | 33.7 | 33.9 | 33 | 281 |
| 1736357400 | 33.9 | -0.2 | -0.59 | 33.8 | 34.2 | 33 | 978 |
| 1736271000 | 34.1 | 1 | 3.02 | 33.1 | 34.2 | 33 | 360 |
| 1736184600 | 33.1 | 0 | 0.00 | 33.1 | 33.6 | 32.6 | 867 |
| 1735925400 | 33.1 | -0.3 | -0.90 | 33.4 | 33.4 | 32.799999 | 239 |
| 1735839000 | 33.4 | 0.4 | 1.21 | 33.9 | 33.9 | 33.1 | 365 |
| 1735666200 | 33 | 1.1 | 3.45 | 32.2 | 33.1 | 32.2 | 1317 |
| 1735579800 | 31.9 | 0.6 | 1.92 | 31.3 | 32 | 31.3 | 665 |
| 1735320600 | 31.3 | 0 | 0.00 | 31.3 | 31.4 | 31.2 | 637 |
| 1735061400 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 118 |
| 1734975000 | 31.3 | -0.1 | -0.32 | 31.5 | 31.5 | 31.3 | 189 |
| 1734715800 | 31.4 | 0.1 | 0.32 | 31 | 31.4 | 31 | 434 |
| 1734629400 | 31.3 | -0.6 | -1.88 | 31.9 | 31.9 | 30.9 | 1303 |
| 1734543000 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.5 | 128 |
| 1734456600 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.5 | 682 |
| 1734370200 | 31.9 | -0.1 | -0.31 | 32 | 32 | 31.6 | 530 |
| 1734111000 | 32 | 0 | 0.00 | 32 | 32 | 31.5 | 218 |
| 1734024600 | 32 | 0.1 | 0.31 | 31.9 | 32.1 | 31.6 | 347 |
| 1733938200 | 31.9 | -0.3 | -0.93 | 32.2 | 32.2 | 31.4 | 1772 |
| 1733851800 | 32.2 | -0.3 | -0.92 | 32.5 | 32.5 | 31.6 | 829 |
| 1733765400 | 32.5 | 1 | 3.17 | 31.6 | 32.5 | 31.6 | 1525 |
| 1733506200 | 31.5 | -0.1 | -0.32 | 31.5 | 31.6 | 31.1 | 495 |
| 1733419800 | 31.6 | 0.5 | 1.61 | 31.1 | 31.6 | 31.1 | 291 |
| 1733333400 | 31.1 | 0.3 | 0.97 | 31 | 31.5 | 30.8 | 1081 |
| 1733247000 | 30.8 | -0.2 | -0.65 | 30.4 | 31 | 30 | 1543 |
| 1733160600 | 31 | -0.8 | -2.52 | 31.6 | 31.6 | 31 | 588 |
| 1732901400 | 31.8 | -0.1 | -0.31 | 31.9 | 31.9 | 31.3 | 640 |
| 1732815000 | 31.9 | 0.5 | 1.59 | 31.4 | 31.9 | 31.2 | 278 |
| 1732728600 | 31.4 | -0.2 | -0.63 | 31.2 | 31.7 | 31.2 | 197 |
| 1732642200 | 31.6 | 0.2 | 0.64 | 31.4 | 31.6 | 31 | 223 |
| 1732555800 | 31.4 | -0.5 | -1.57 | 31.2 | 31.9 | 31.2 | 789 |
| 1732296600 | 31.9 | 0.9 | 2.90 | 31 | 31.9 | 31 | 930 |
| 1732210200 | 31 | 0.1 | 0.32 | 30.9 | 31.1 | 30.9 | 438 |
| 1732123800 | 30.9 | 0 | 0.00 | 30.8 | 31 | 30.5 | 184 |
| 1732037400 | 30.9 | -0.4 | -1.28 | 31.3 | 31.4 | 30.2 | 1554 |
| 1731951000 | 31.3 | 0.3 | 0.97 | 31 | 31.4 | 31 | 467 |
| 1731691800 | 31 | 0 | 0.00 | 31 | 31.2 | 30.8 | 336 |
| 1731605400 | 31 | 0.1 | 0.32 | 31 | 31.4 | 31 | 251 |
| 1731519000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731432600 | 30.9 | 0 | 0.00 | 31 | 31 | 30.8 | 457 |
| 1731346200 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.8 | 378 |
| 1731087000 | 30.9 | -0.2 | -0.64 | 30.9 | 31 | 30.8 | 1270 |
| 1731000600 | 31.1 | 0.4 | 1.30 | 30.7 | 31.1 | 30.4 | 1752 |
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
