Premium
Inclusio SA (INCLU)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.70068027211 | 14.7 | 14.85 | 13.8 | 1138 | 14.63393673 | DE |
| 4 | 0.4 | 2.84697508897 | 14.05 | 14.85 | 13.3 | 1283 | 14.13558682 | DE |
| 12 | -0.35 | -2.36486486486 | 14.8 | 14.85 | 12.7 | 3997 | 13.27513637 | DE |
| 26 | 0 | 0 | 14.45 | 16.1 | 12.7 | 2867 | 13.9355915 | DE |
| 52 | 1.95 | 15.6 | 12.5 | 16.1 | 12.15 | 2465 | 13.74519895 | DE |
| 156 | -4.41 | -23.3828207847 | 18.86 | 18.96 | 11.5 | 2132 | 14.18728628 | DE |
| 260 | -7.55 | -34.3181818182 | 22 | 23 | 11.5 | 2257 | 16.1086229 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 14.45 | -0.05 | -0.34 | 14.5 | 14.5 | 14.3 | 180 |
| 1738603800 | 14.5 | -0.05 | -0.34 | 14.1 | 14.5 | 14.1 | 498 |
| 1738344600 | 14.55 | -0.25 | -1.69 | 14.75 | 14.75 | 13.8 | 2706 |
| 1738258200 | 14.8 | 0 | 0.00 | 14.8 | 14.85 | 14.8 | 123 |
| 1738171800 | 14.8 | 0.1 | 0.68 | 14.7 | 14.85 | 14.7 | 1173 |
| 1738085400 | 14.7 | 0.2 | 1.38 | 14.7 | 14.7 | 14.5 | 1190 |
| 1737999000 | 14.5 | 0.3 | 2.11 | 14.2 | 14.5 | 14.2 | 1134 |
| 1737739800 | 14.2 | 0.05 | 0.35 | 14.15 | 14.3 | 14.15 | 240 |
| 1737653400 | 14.15 | 0.35 | 2.54 | 14 | 14.4 | 14 | 1925 |
| 1737567000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1737480600 | 13.8 | 0.5 | 3.76 | 13.5 | 13.8 | 13.5 | 683 |
| 1737394200 | 13.3 | -0.85 | -6.01 | 14.2 | 14.2 | 13.3 | 3061 |
| 1737135000 | 14.15 | -0.05 | -0.35 | 14.2 | 14.25 | 13.8 | 4199 |
| 1737048600 | 14.2 | 0.05 | 0.35 | 14.1 | 14.2 | 14.1 | 370 |
| 1736962200 | 14.15 | 0.25 | 1.80 | 13.95 | 14.15 | 13.9 | 2187 |
| 1736875800 | 13.9 | -0.2 | -1.42 | 14.1 | 14.1 | 13.9 | 1282 |
| 1736789400 | 14.1 | 0.1 | 0.71 | 14.05 | 14.15 | 14 | 1074 |
| 1736530200 | 14 | -0.05 | -0.36 | 14.1 | 14.1 | 14 | 865 |
| 1736443800 | 14.05 | -0.05 | -0.35 | 14.05 | 14.1 | 14.05 | 123 |
| 1736357400 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 14 | 564 |
| 1736271000 | 14 | -0.05 | -0.36 | 14.05 | 14.05 | 14 | 980 |
| 1736184600 | 14.05 | 0.25 | 1.81 | 13.9 | 14.05 | 13.9 | 2293 |
| 1735925400 | 13.8 | 0.25 | 1.85 | 13.8 | 13.95 | 13.8 | 771 |
| 1735839000 | 13.55 | -0.05 | -0.37 | 13.6 | 13.8 | 13.55 | 1233 |
| 1735666200 | 13.6 | 0.3 | 2.26 | 13.35 | 13.6 | 13.3 | 1684 |
| 1735579800 | 13.3 | 0.4 | 3.10 | 13.4 | 13.4 | 12.95 | 4116 |
| 1735320600 | 12.9 | 0.1 | 0.78 | 12.8 | 12.95 | 12.8 | 1889 |
| 1735061400 | 12.8 | -0.05 | -0.39 | 12.7 | 12.8 | 12.7 | 7617 |
| 1734975000 | 12.85 | 0 | 0.00 | 12.8 | 12.9 | 12.7 | 2586 |
| 1734715800 | 12.85 | 0.05 | 0.39 | 12.8 | 12.9 | 12.7 | 3308 |
| 1734629400 | 12.8 | -0.05 | -0.39 | 12.9 | 12.95 | 12.8 | 3403 |
| 1734543000 | 12.85 | -0.05 | -0.39 | 12.8 | 12.95 | 12.8 | 2540 |
| 1734456600 | 12.9 | -0.1 | -0.77 | 12.95 | 13.05 | 12.8 | 106849 |
| 1734370200 | 13 | -0.05 | -0.38 | 13.1 | 13.2 | 13 | 1797 |
| 1734111000 | 13.05 | -0.25 | -1.88 | 13.5 | 13.5 | 12.85 | 10361 |
| 1734024600 | 13.3 | -0.5 | -3.62 | 13.8 | 13.8 | 13.3 | 4058 |
| 1733938200 | 13.8 | -0.1 | -0.72 | 13.85 | 13.85 | 13.7 | 760 |
| 1733851800 | 13.9 | 0 | 0.00 | 13.85 | 13.9 | 13.75 | 412 |
| 1733765400 | 13.9 | -0.1 | -0.71 | 13.95 | 13.95 | 13.8 | 713 |
| 1733506200 | 14 | -0.1 | -0.71 | 14.1 | 14.3 | 14 | 1730 |
| 1733419800 | 14.1 | 0.15 | 1.08 | 13.95 | 14.1 | 13.95 | 405 |
| 1733333400 | 13.95 | 0.05 | 0.36 | 13.85 | 14.15 | 13.7 | 12823 |
| 1733247000 | 13.9 | -0.3 | -2.11 | 14.25 | 14.45 | 13.7 | 1908 |
| 1733160600 | 14.2 | -0.05 | -0.35 | 14.35 | 14.35 | 14.2 | 622 |
| 1732901400 | 14.25 | 0.15 | 1.06 | 14.25 | 14.55 | 14.2 | 578 |
| 1732815000 | 14.1 | -0.25 | -1.74 | 14.65 | 14.65 | 14 | 2293 |
| 1732728600 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1732642200 | 14.35 | -0.05 | -0.35 | 14.35 | 14.35 | 14.35 | 1 |
| 1732555800 | 14.4 | -0.15 | -1.03 | 14.45 | 14.55 | 14.35 | 582 |
| 1732296600 | 14.55 | 1.05 | 7.78 | 13.5 | 14.55 | 13.35 | 2441 |
| 1732210200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.4 | 514 |
| 1732123800 | 13.5 | 0.15 | 1.12 | 13.35 | 13.5 | 13.35 | 651 |
| 1732037400 | 13.35 | -0.15 | -1.11 | 13.45 | 13.45 | 13.25 | 2589 |
| 1731951000 | 13.5 | -0.35 | -2.53 | 13.95 | 14 | 13.5 | 3544 |
| 1731691800 | 13.85 | -0.25 | -1.77 | 14.05 | 14.15 | 13.85 | 1990 |
| 1731605400 | 14.1 | -0.25 | -1.74 | 14.4 | 14.4 | 14.1 | 2713 |
| 1731519000 | 14.35 | -0.45 | -3.04 | 14.8 | 14.8 | 14.35 | 3011 |
| 1731432600 | 14.8 | -0.05 | -0.34 | 14.8 | 14.8 | 14.8 | 649 |
| 1731346200 | 14.85 | 0 | 0.00 | 14.95 | 14.95 | 14.85 | 563 |
| 1731087000 | 14.85 | -0.15 | -1.00 | 15 | 15.1 | 14.85 | 921 |
| 1731000600 | 15 | 0.1 | 0.67 | 14.85 | 15 | 14.85 | 185 |
| 1730914200 | 14.9 | -0.3 | -1.97 | 15.2 | 15.2 | 14.9 | 791 |
| 1730827800 | 15.2 | 0.2 | 1.33 | 15.15 | 15.2 | 15.1 | 1572 |
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
