Premium
Ion Beam Applications SA (IBAB)
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 | -0.42 | -3.10192023634 | 13.54 | 13.6 | 13 | 5115 | 13.33589459 | DE |
| 4 | -0.12 | -0.906344410876 | 13.24 | 13.96 | 12.6 | 10814 | 13.27541448 | DE |
| 12 | 0.16 | 1.23456790123 | 12.96 | 14.06 | 12.32 | 13831 | 13.37042984 | DE |
| 26 | 1.32 | 11.186440678 | 11.8 | 15.14 | 10.7 | 20182 | 13.17599381 | DE |
| 52 | 3.08 | 30.6772908367 | 10.04 | 15.14 | 9.31 | 28387 | 12.47762773 | DE |
| 156 | -4.24 | -24.4239631336 | 17.36 | 19.28 | 8.26 | 23969 | 13.37441294 | DE |
| 260 | 1.9 | 16.9340463458 | 11.22 | 20.45 | 6.01 | 27726 | 12.99612122 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 13.12 | -0.02 | -0.15 | 13.26 | 13.26 | 13.06 | 13021 |
| 1738776600 | 13.14 | -0.18 | -1.35 | 13 | 13.3 | 13 | 4583 |
| 1738690200 | 13.32 | -0.06 | -0.45 | 13.3 | 13.48 | 13.1 | 4032 |
| 1738603800 | 13.38 | -0.02 | -0.15 | 13.22 | 13.38 | 13.14 | 12359 |
| 1738344600 | 13.4 | -0.08 | -0.59 | 13.4 | 13.5 | 13.4 | 3080 |
| 1738258200 | 13.48 | 0 | 0.00 | 13.54 | 13.6 | 13.42 | 1522 |
| 1738171800 | 13.48 | -0.04 | -0.30 | 13.68 | 13.72 | 13.46 | 7495 |
| 1738085400 | 13.52 | -0.12 | -0.88 | 13.64 | 13.82 | 13.52 | 4815 |
| 1737999000 | 13.64 | -0.04 | -0.29 | 13.5 | 13.8 | 13.5 | 15355 |
| 1737739800 | 13.68 | 0 | 0.00 | 13.6 | 13.78 | 13.52 | 9378 |
| 1737653400 | 13.68 | -0.08 | -0.58 | 13.78 | 13.96 | 13.5 | 16999 |
| 1737567000 | 13.76 | 0.58 | 4.40 | 13.2 | 13.76 | 13.2 | 12663 |
| 1737480600 | 13.18 | 0.5 | 3.94 | 12.72 | 13.26 | 12.72 | 7972 |
| 1737394200 | 12.68 | -0.06 | -0.47 | 12.74 | 12.78 | 12.6 | 18482 |
| 1737135000 | 12.74 | -0.12 | -0.93 | 12.76 | 12.98 | 12.74 | 8258 |
| 1737048600 | 12.86 | -0.44 | -3.31 | 13.3 | 13.3 | 12.72 | 23005 |
| 1736962200 | 13.3 | 0 | 0.00 | 13.34 | 13.4 | 13.24 | 9688 |
| 1736875800 | 13.3 | -0.14 | -1.04 | 13.6 | 13.64 | 13.26 | 33114 |
| 1736789400 | 13.44 | -0.08 | -0.59 | 13.46 | 13.64 | 13.4 | 11054 |
| 1736530200 | 13.52 | 0.22 | 1.65 | 13.3 | 13.6 | 13.3 | 9057 |
| 1736443800 | 13.3 | 0.04 | 0.30 | 13.24 | 13.44 | 13.14 | 5225 |
| 1736357400 | 13.26 | -0.1 | -0.75 | 13.36 | 13.54 | 13.24 | 9900 |
| 1736271000 | 13.36 | -0.34 | -2.48 | 13.5 | 13.6 | 13.34 | 8765 |
| 1736184600 | 13.7 | 0.28 | 2.09 | 13.42 | 13.7 | 13.38 | 17838 |
| 1735925400 | 13.42 | -0.22 | -1.61 | 13.6 | 13.66 | 13.4 | 22280 |
| 1735839000 | 13.64 | 0.22 | 1.64 | 13.4 | 13.7 | 13.22 | 19223 |
| 1735666200 | 13.42 | 0.06 | 0.45 | 13.3 | 13.42 | 13.3 | 1388 |
| 1735579800 | 13.36 | 0.06 | 0.45 | 13.3 | 13.4 | 13.22 | 8279 |
| 1735320600 | 13.3 | -0.04 | -0.30 | 13.36 | 13.54 | 13.26 | 13342 |
| 1735061400 | 13.34 | -0.02 | -0.15 | 13.4 | 13.4 | 13.3 | 2985 |
| 1734975000 | 13.36 | 0.06 | 0.45 | 13.24 | 13.46 | 13.14 | 13328 |
| 1734715800 | 13.3 | 0.2 | 1.53 | 13.08 | 13.38 | 13 | 36889 |
| 1734629400 | 13.1 | 0.04 | 0.31 | 12.82 | 13.14 | 12.78 | 16452 |
| 1734543000 | 13.06 | 0.14 | 1.08 | 12.9 | 13.08 | 12.72 | 13566 |
| 1734456600 | 12.92 | -0.26 | -1.97 | 13.12 | 13.22 | 12.86 | 10727 |
| 1734370200 | 13.18 | -0.3 | -2.23 | 13.4 | 13.4 | 13.04 | 22944 |
| 1734111000 | 13.48 | 0 | 0.00 | 13.7 | 13.7 | 13.38 | 7541 |
| 1734024600 | 13.48 | -0.02 | -0.15 | 13.64 | 13.64 | 13.32 | 6839 |
| 1733938200 | 13.5 | -0.18 | -1.32 | 13.64 | 13.66 | 13.34 | 9678 |
| 1733851800 | 13.68 | -0.2 | -1.44 | 13.88 | 13.92 | 13.56 | 13286 |
| 1733765400 | 13.88 | 0.06 | 0.43 | 13.96 | 14.04 | 13.62 | 14207 |
| 1733506200 | 13.82 | 0 | 0.00 | 13.84 | 13.96 | 13.72 | 12786 |
| 1733419800 | 13.82 | -0.2 | -1.43 | 14.02 | 14.06 | 13.72 | 8649 |
| 1733333400 | 14.02 | 0.22 | 1.59 | 13.76 | 14.06 | 13.7 | 17557 |
| 1733247000 | 13.8 | -0.1 | -0.72 | 13.9 | 13.96 | 13.74 | 23366 |
| 1733160600 | 13.9 | -0.06 | -0.43 | 13.84 | 13.96 | 13.74 | 17284 |
| 1732901400 | 13.96 | -0.04 | -0.29 | 13.92 | 14.04 | 13.78 | 13843 |
| 1732815000 | 14 | 0.18 | 1.30 | 13.94 | 14 | 13.7 | 17584 |
| 1732728600 | 13.82 | 0.42 | 3.13 | 13.6 | 14.1 | 13.6 | 28177 |
| 1732642200 | 13.4 | -0.38 | -2.76 | 13.52 | 13.58 | 13.28 | 10564 |
| 1732555800 | 13.78 | 0.04 | 0.29 | 13.84 | 13.94 | 13.7 | 9375 |
| 1732296600 | 13.74 | 0.54 | 4.09 | 13.5 | 13.8 | 13.42 | 23900 |
| 1732210200 | 13.2 | 0.06 | 0.46 | 13.56 | 13.86 | 13.12 | 38751 |
| 1732123800 | 13.14 | 0.68 | 5.46 | 12.8 | 13.28 | 12.74 | 21639 |
| 1732037400 | 12.46 | -0.28 | -2.20 | 12.66 | 12.7 | 12.32 | 13652 |
| 1731951000 | 12.74 | 0.04 | 0.31 | 12.78 | 12.86 | 12.52 | 26229 |
| 1731691800 | 12.7 | -0.32 | -2.46 | 12.88 | 12.94 | 12.7 | 16145 |
| 1731605400 | 13.02 | -0.16 | -1.21 | 12.96 | 13.1 | 12.84 | 14444 |
| 1731519000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1731432600 | 13.18 | -0.3 | -2.23 | 13.32 | 13.5 | 13.18 | 21637 |
| 1731346200 | 13.48 | 0.02 | 0.15 | 13.5 | 13.6 | 13.4 | 10837 |
| 1731087000 | 13.46 | 0.1 | 0.75 | 13.36 | 13.46 | 13.02 | 11421 |
| 1731000600 | 13.36 | 0.32 | 2.45 | 12.98 | 13.36 | 12.92 | 16547 |
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
