Premium
Ibstock Plc (IBST)
LSE
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 | -0.6 | -0.324324324324 | 185 | 192.8 | 179.4 | 477096 | 187.57695575 | DE |
| 4 | -3.2 | -1.70575692964 | 187.6 | 192.8 | 178.4 | 477857 | 187.19809533 | DE |
| 12 | 6.4 | 3.59550561798 | 178 | 212 | 177.6 | 694794 | 193.30486214 | DE |
| 26 | 29.4 | 18.9677419355 | 155 | 212 | 152 | 916482 | 184.90878752 | DE |
| 52 | 34.1 | 22.6879574185 | 150.3 | 212 | 134.7 | 1011492 | 168.01207284 | DE |
| 156 | -17 | -8.44091360477 | 201.4 | 212 | 118 | 998404 | 167.41929231 | DE |
| 260 | -108.6 | -37.0648464164 | 293 | 323.6 | 118 | 1236482 | 186.69525791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 183.8 | -0.4 | -0.22 | 185 | 185 | 181.4 | 470060 |
| 1734370200 | 184.2 | -3.4 | -1.81 | 183.2 | 187.2 | 183.2 | 340560 |
| 1734111000 | 187.6 | -2.8 | -1.47 | 192.8 | 192.8 | 185.6 | 260058 |
| 1734024600 | 190.4 | 1.4 | 0.74 | 189.2 | 191.4 | 188.6 | 748884 |
| 1733938200 | 189 | 0 | 0.00 | 185 | 190.2 | 185 | 565918 |
| 1733851800 | 189 | -3.2 | -1.66 | 191.2 | 191.2 | 188.4 | 551135 |
| 1733765400 | 192.2 | 0.8 | 0.42 | 192 | 192.6 | 189.6 | 337149 |
| 1733506200 | 191.4 | 2.4 | 1.27 | 185.2 | 192 | 185.2 | 320594 |
| 1733419800 | 189 | -2.8 | -1.46 | 191.8 | 192.8 | 189 | 370328 |
| 1733333400 | 191.8 | 3.6 | 1.91 | 188.4 | 192 | 188.2 | 443370 |
| 1733247000 | 188.2 | 3 | 1.62 | 185.8 | 188.2 | 185.8 | 331687 |
| 1733160600 | 185.2 | -1.2 | -0.64 | 186.2 | 186.8 | 184.6 | 283047 |
| 1732901400 | 186.4 | -0.8 | -0.43 | 191.4 | 191.4 | 185.6 | 369938 |
| 1732815000 | 187.2 | 1.2 | 0.65 | 190.4 | 190.4 | 186.2 | 154662 |
| 1732728600 | 186 | -1.2 | -0.64 | 186 | 188.4 | 186 | 351685 |
| 1732642200 | 187.2 | -1 | -0.53 | 188 | 188.2 | 185.8 | 320182 |
| 1732555800 | 188.2 | 2.6 | 1.40 | 187.2 | 189.6 | 184.4 | 1483199 |
| 1732296600 | 185.6 | 3.6 | 1.98 | 183.4 | 186.2 | 182.4 | 585924 |
| 1732210200 | 182 | 0.6 | 0.33 | 181.4 | 183.2 | 178.4 | 712403 |
| 1732123800 | 181.4 | -7.2 | -3.82 | 187.6 | 189.2 | 181 | 448289 |
| 1732037400 | 188.6 | 1 | 0.53 | 183.6 | 189.8 | 183.6 | 477275 |
| 1731951000 | 187.6 | -1.4 | -0.74 | 193.6 | 193.6 | 183.2 | 845994 |
| 1731691800 | 189 | 1.2 | 0.64 | 192 | 192 | 186 | 323028 |
| 1731605400 | 187.8 | -0.8 | -0.42 | 191.8 | 191.8 | 186.6 | 448217 |
| 1731519000 | 188.6 | 1 | 0.53 | 192 | 192.6 | 187.2 | 335951 |
| 1731432600 | 187.6 | -7 | -3.60 | 193.2 | 193.4 | 187.6 | 696713 |
| 1731346200 | 194.6 | 2.6 | 1.35 | 193.8 | 196.4 | 193.4 | 1396342 |
| 1731087000 | 192 | -1.4 | -0.72 | 193.2 | 193.4 | 191.4 | 346872 |
| 1731000600 | 193.4 | -0.8 | -0.41 | 198.6 | 198.6 | 193.2 | 790538 |
| 1730914200 | 194.2 | -3.2 | -1.62 | 201.5 | 203 | 192.4 | 534730 |
| 1730827800 | 197.4 | -2.2 | -1.10 | 204 | 204 | 196.6 | 948193 |
| 1730741400 | 199.6 | -0.4 | -0.20 | 197 | 202 | 197 | 974172 |
| 1730482200 | 200 | -0.5 | -0.25 | 204.5 | 204.5 | 197.8 | 924504 |
| 1730395800 | 200.5 | -8 | -3.84 | 211.5 | 211.5 | 198.2 | 2294797 |
| 1730309400 | 208.5 | 7.5 | 3.73 | 203 | 212 | 200.5 | 3603014 |
| 1730223000 | 201 | -1.5 | -0.74 | 203.5 | 203.5 | 201 | 787851 |
| 1730136600 | 202.5 | 1 | 0.50 | 205 | 205 | 200.5 | 675925 |
| 1729873800 | 201.5 | 2.5 | 1.26 | 200 | 201.5 | 198.6 | 4280735 |
| 1729787400 | 199 | 1.4 | 0.71 | 197.6 | 199.6 | 196.4 | 695106 |
| 1729701000 | 197.6 | 2.2 | 1.13 | 199 | 200 | 196.2 | 625870 |
| 1729614600 | 195.4 | 1.4 | 0.72 | 189.4 | 195.4 | 189.4 | 582663 |
| 1729528200 | 194 | -3.2 | -1.62 | 197.2 | 198 | 192 | 592078 |
| 1729269000 | 197.2 | 1.4 | 0.72 | 198 | 198 | 193.2 | 855425 |
| 1729182600 | 195.8 | 3.4 | 1.77 | 192 | 196.8 | 191.8 | 811702 |
| 1729096200 | 192.4 | 6.4 | 3.44 | 187.2 | 193.4 | 186.2 | 657097 |
| 1729009800 | 186 | -0.2 | -0.11 | 186 | 187.4 | 184.4 | 538731 |
| 1728923400 | 186.2 | 0.6 | 0.32 | 181.2 | 186.2 | 181.2 | 379287 |
| 1728664200 | 185.6 | 1.6 | 0.87 | 179.6 | 185.8 | 179.6 | 272626 |
| 1728577800 | 184 | -0.4 | -0.22 | 183.2 | 184.2 | 182 | 555377 |
| 1728491400 | 184.4 | 3.2 | 1.77 | 185.2 | 185.8 | 182 | 379364 |
| 1728405000 | 181.2 | -3.2 | -1.74 | 180 | 183.6 | 180 | 308678 |
| 1728318600 | 184.4 | -0.4 | -0.22 | 180.4 | 185.2 | 180.4 | 363078 |
| 1728059400 | 184.8 | 6.2 | 3.47 | 180 | 186 | 178.2 | 1080191 |
| 1727973000 | 178.6 | 0 | 0.00 | 183.8 | 183.8 | 178 | 520713 |
| 1727886600 | 178.6 | -3.4 | -1.87 | 177.6 | 181.2 | 177.6 | 389412 |
| 1727800200 | 182 | -4 | -2.15 | 181.6 | 185 | 177.6 | 849069 |
| 1727713800 | 186 | -1 | -0.53 | 186.6 | 186.8 | 184.6 | 569072 |
| 1727454600 | 187 | 2.6 | 1.41 | 184.8 | 187 | 184 | 485758 |
| 1727368200 | 184.4 | 2.8 | 1.54 | 186 | 186 | 183.4 | 272969 |
| 1727281800 | 181.6 | -0.4 | -0.22 | 178 | 184.2 | 178 | 300142 |
| 1727195400 | 182 | -2 | -1.09 | 180.6 | 185.4 | 180.6 | 277679 |
| 1727109000 | 184 | -1.2 | -0.65 | 185 | 185.6 | 183 | 289897 |
| 1726849800 | 185.2 | -2 | -1.07 | 184.6 | 188.6 | 184.6 | 1150754 |
| 1726763400 | 187.2 | 7 | 3.88 | 183.2 | 188.8 | 182.6 | 615867 |
| 1726677000 | 180.2 | -4.2 | -2.28 | 184 | 184.6 | 180.2 | 430491 |
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
