Premium
3i Infrastructure Plc (3IN)
LSE
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 | -5 | -1.5625 | 320 | 329 | 313 | 941860 | 322.77265799 | DE |
| 4 | -7.5 | -2.32558139535 | 322.5 | 329 | 311 | 1064439 | 319.19853115 | DE |
| 12 | -2 | -0.630914826498 | 317 | 329 | 303 | 1154683 | 317.26783725 | DE |
| 26 | -26 | -7.62463343109 | 341 | 344.5 | 303 | 1102697 | 322.361042 | DE |
| 52 | -12 | -3.66972477064 | 327 | 354.5 | 303 | 1065956 | 327.73602451 | DE |
| 156 | -39 | -11.0169491525 | 354 | 368.5 | 277 | 1096577 | 324.3188891 | DE |
| 260 | 40 | 14.5454545455 | 275 | 368.5 | 185 | 1023258 | 314.95955719 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 315 | -5.5 | -1.72 | 322 | 322.5 | 313 | 1204128 |
| 1741800600 | 320.5 | -2.5 | -0.77 | 323 | 323 | 320 | 779843 |
| 1741714200 | 323 | -2.5 | -0.77 | 325 | 325 | 319.5 | 1160250 |
| 1741627800 | 325.5 | 3 | 0.93 | 320.5 | 329 | 320.5 | 1204509 |
| 1741368600 | 322.5 | 2 | 0.62 | 320 | 322.5 | 319 | 889728 |
| 1741282200 | 320.5 | 1.5 | 0.47 | 320 | 320.5 | 317 | 674969 |
| 1741195800 | 319 | 1 | 0.31 | 316 | 320.5 | 316 | 1366647 |
| 1741109400 | 318 | 0.5 | 0.16 | 316.5 | 318 | 316.5 | 1029713 |
| 1741023000 | 317.5 | 2.5 | 0.79 | 316 | 317.5 | 315.5 | 1553588 |
| 1740763800 | 315 | 3 | 0.96 | 312 | 316 | 311 | 1028030 |
| 1740677400 | 312 | -2.5 | -0.79 | 313.5 | 314.5 | 311 | 910204 |
| 1740591000 | 314.5 | -1.5 | -0.47 | 317.5 | 317.5 | 313 | 1107966 |
| 1740504600 | 316 | -2 | -0.63 | 317.5 | 319 | 316 | 1038622 |
| 1740418200 | 318 | -1 | -0.31 | 320 | 320 | 315.5 | 1438891 |
| 1740159000 | 319 | 2.5 | 0.79 | 317.5 | 319 | 317.5 | 884088 |
| 1740072600 | 316.5 | -4.5 | -1.40 | 319 | 319.5 | 314.5 | 904072 |
| 1739986200 | 321 | 0 | 0.00 | 319 | 321 | 319 | 1939708 |
| 1739899800 | 321 | -0.5 | -0.16 | 320.5 | 322 | 319.5 | 811998 |
| 1739813400 | 321.5 | 0.5 | 0.16 | 320.5 | 323.5 | 320.5 | 474402 |
| 1739554200 | 321 | -1 | -0.31 | 319 | 321.5 | 318.5 | 859743 |
| 1739467800 | 322 | -2.5 | -0.77 | 322.5 | 323 | 319.5 | 1231812 |
| 1739381400 | 324.5 | 1 | 0.31 | 322.5 | 325.5 | 321 | 1287775 |
| 1739295000 | 323.5 | 2 | 0.62 | 323 | 323.5 | 321.5 | 977603 |
| 1739208600 | 321.5 | 4 | 1.26 | 318.5 | 323 | 317.5 | 764612 |
| 1738949400 | 317.5 | -1 | -0.31 | 321 | 322 | 317.5 | 1190580 |
| 1738863000 | 318.5 | 2.5 | 0.79 | 319.5 | 325.5 | 318.5 | 1164394 |
| 1738776600 | 316 | 0.5 | 0.16 | 315 | 316.5 | 313.5 | 1280235 |
| 1738690200 | 315.5 | -1.5 | -0.47 | 314 | 316 | 312.5 | 1493489 |
| 1738603800 | 317 | -1.5 | -0.47 | 316.5 | 318 | 312.5 | 1694184 |
| 1738344600 | 318.5 | 5.5 | 1.76 | 314.5 | 319 | 314.5 | 755153 |
| 1738258200 | 313 | 0 | 0.00 | 313 | 313.5 | 311.5 | 1094851 |
| 1738171800 | 313 | -4 | -1.26 | 317 | 317.5 | 313 | 1935572 |
| 1738085400 | 317 | 2.5 | 0.79 | 317 | 318 | 315 | 890026 |
| 1737999000 | 314.5 | -2 | -0.63 | 314 | 316 | 314 | 2084146 |
| 1737739800 | 316.5 | 2.5 | 0.80 | 315.5 | 316.5 | 314.5 | 623397 |
| 1737653400 | 314 | 1 | 0.32 | 312 | 314.5 | 312 | 876359 |
| 1737567000 | 313 | -2 | -0.63 | 312.5 | 313.5 | 311.5 | 2005109 |
| 1737480600 | 315 | 5 | 1.61 | 313 | 315 | 311 | 1321216 |
| 1737394200 | 310 | -6.5 | -2.05 | 315.5 | 315.5 | 310 | 1661142 |
| 1737135000 | 316.5 | -1 | -0.31 | 317.5 | 320 | 316 | 709854 |
| 1737048600 | 317.5 | 1.5 | 0.47 | 317 | 319 | 314 | 1085391 |
| 1736962200 | 316 | 6 | 1.94 | 313 | 316 | 313 | 918998 |
| 1736875800 | 310 | 0 | 0.00 | 311 | 312.5 | 309.5 | 1357789 |
| 1736789400 | 310 | 3.5 | 1.14 | 305 | 310 | 303 | 1383241 |
| 1736530200 | 306.5 | -6.5 | -2.08 | 311 | 311 | 304 | 1366979 |
| 1736443800 | 313 | 3 | 0.97 | 309.5 | 315 | 305 | 1366016 |
| 1736357400 | 310 | -5 | -1.59 | 314 | 316 | 309.5 | 1071988 |
| 1736271000 | 315 | -7 | -2.17 | 325 | 325 | 314.5 | 764698 |
| 1736184600 | 322 | -2 | -0.62 | 321.5 | 324.5 | 321 | 1564191 |
| 1735925400 | 324 | 2 | 0.62 | 323.5 | 324 | 321.5 | 444393 |
| 1735839000 | 322 | 4.5 | 1.42 | 320 | 322 | 317 | 969899 |
| 1735666200 | 317.5 | -0.5 | -0.16 | 315 | 318.5 | 315 | 170044 |
| 1735579800 | 318 | -0.5 | -0.16 | 320 | 320 | 316 | 320086 |
| 1735320600 | 318.5 | -2 | -0.62 | 319 | 321 | 317 | 310907 |
| 1735061400 | 320.5 | 3.5 | 1.10 | 318.5 | 320.5 | 318.5 | 198552 |
| 1734975000 | 317 | -4.5 | -1.40 | 321 | 321 | 316 | 1009854 |
| 1734715800 | 321.5 | 1.5 | 0.47 | 319.5 | 323 | 319.5 | 4103608 |
| 1734629400 | 320 | 2 | 0.63 | 317 | 321 | 315 | 2311834 |
| 1734543000 | 318 | 2.5 | 0.79 | 316 | 318 | 313.5 | 1353706 |
| 1734456600 | 315.5 | 3 | 0.96 | 310.5 | 316 | 310 | 3941231 |
| 1734370200 | 312.5 | 2.5 | 0.81 | 309.5 | 314 | 309.5 | 1127307 |
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
