Premium
Integrated Diagnostics Holdings Plc (IDHC)
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 | 0.023 | 6.38888888889 | 0.36 | 0.389 | 0.355 | 41594 | 0.37261445 | DE |
| 4 | 0.013 | 3.51351351351 | 0.37 | 0.39 | 0.355 | 37315 | 0.37402276 | DE |
| 12 | -0.02 | -4.96277915633 | 0.403 | 0.486 | 0.355 | 142311 | 0.38873628 | DE |
| 26 | -0.033 | -7.93269230769 | 0.416 | 0.54 | 0.341 | 106450 | 0.40488722 | DE |
| 52 | 0.053 | 16.0606060606 | 0.33 | 0.54 | 0.28 | 349127 | 0.34366426 | DE |
| 156 | -0.767 | -66.6956521739 | 1.15 | 1.28 | 0.28 | 306895 | 0.57125886 | DE |
| 260 | -4.117 | -91.4888888889 | 4.5 | 4.63 | 0.28 | 239430 | 0.82431506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 0.3745 | 0.0025 | 0.67 | 0.355 | 0.3745 | 0.355 | 33745 |
| 1740591000 | 0.372 | -0.005 | -1.33 | 0.389 | 0.389 | 0.355 | 161256 |
| 1740504600 | 0.377 | 0.002 | 0.53 | 0.361 | 0.389 | 0.361 | 8529 |
| 1740418200 | 0.375 | 0.0105 | 2.88 | 0.361 | 0.375 | 0.361 | 3245 |
| 1740159000 | 0.3645 | -0.0055 | -1.49 | 0.36 | 0.3645 | 0.36 | 1194 |
| 1740072600 | 0.37 | 0.0045 | 1.23 | 0.37 | 0.37 | 0.37 | 11940 |
| 1739986200 | 0.3655 | 0.0005 | 0.14 | 0.369 | 0.37 | 0.3655 | 10003 |
| 1739899800 | 0.365 | -0.025 | -6.41 | 0.39 | 0.39 | 0.361 | 15224 |
| 1739813400 | 0.39 | 0.02 | 5.41 | 0.389 | 0.39 | 0.389 | 9111 |
| 1739554200 | 0.37 | 0 | 0.00 | 0.389 | 0.389 | 0.37 | 87631 |
| 1739467800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.369 | 31728 |
| 1739381400 | 0.37 | -0.0045 | -1.20 | 0.369 | 0.37 | 0.369 | 18761 |
| 1739295000 | 0.3745 | 0.0115 | 3.17 | 0.3745 | 0.3745 | 0.3745 | 5481 |
| 1739208600 | 0.363 | -0.0065 | -1.76 | 0.36 | 0.363 | 0.36 | 13476 |
| 1738949400 | 0.3695 | 0.002 | 0.54 | 0.3695 | 0.3695 | 0.3695 | 5441 |
| 1738863000 | 0.3675 | -0.007 | -1.87 | 0.388 | 0.388 | 0.356 | 61520 |
| 1738776600 | 0.3745 | -0.0145 | -3.73 | 0.389 | 0.389 | 0.361 | 7320 |
| 1738690200 | 0.389 | 0.019 | 5.14 | 0.38 | 0.389 | 0.38 | 136349 |
| 1738603800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 388 |
| 1738344600 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.36 | 123960 |
| 1738258200 | 0.36 | -0.01 | -2.70 | 0.36 | 0.369 | 0.36 | 98447 |
| 1738171800 | 0.37 | -0.02 | -5.13 | 0.365 | 0.399 | 0.358 | 138008 |
| 1738085400 | 0.39 | 0.018 | 4.84 | 0.398 | 0.398 | 0.372 | 1372900 |
| 1737999000 | 0.372 | -0.028 | -7.00 | 0.401 | 0.401 | 0.372 | 4191320 |
| 1737739800 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 5502 |
| 1737653400 | 0.4 | -0.0355 | -8.15 | 0.421 | 0.421 | 0.4 | 105651 |
| 1737567000 | 0.4355 | -0.0145 | -3.22 | 0.43 | 0.449 | 0.43 | 15889 |
| 1737480600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 11145 |
| 1737394200 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 186727 |
| 1737135000 | 0.435 | 0.008 | 1.87 | 0.427 | 0.449 | 0.421 | 34205 |
| 1737048600 | 0.427 | -0.0075 | -1.73 | 0.434 | 0.434 | 0.427 | 26223 |
| 1736962200 | 0.4345 | -0.0185 | -4.08 | 0.453 | 0.453 | 0.43 | 47512 |
| 1736875800 | 0.453 | -0.0055 | -1.20 | 0.466 | 0.466 | 0.44 | 45875 |
| 1736789400 | 0.4585 | -0.0105 | -2.24 | 0.45 | 0.4585 | 0.45 | 28442 |
| 1736530200 | 0.469 | 0.007 | 1.52 | 0.484 | 0.484 | 0.46 | 33423 |
| 1736443800 | 0.462 | 0.002 | 0.43 | 0.475 | 0.479 | 0.46 | 52606 |
| 1736357400 | 0.46 | -0.01 | -2.13 | 0.476 | 0.486 | 0.46 | 60047 |
| 1736271000 | 0.47 | 0.03 | 6.82 | 0.465 | 0.47 | 0.44 | 130525 |
| 1736184600 | 0.44 | -0.02 | -4.35 | 0.441 | 0.46 | 0.44 | 89924 |
| 1735925400 | 0.46 | 0 | 0.00 | 0.479 | 0.479 | 0.441 | 33772 |
| 1735839000 | 0.46 | 0.035 | 8.24 | 0.46 | 0.479 | 0.441 | 65598 |
| 1735666200 | 0.425 | -0.005 | -1.16 | 0.44 | 0.44 | 0.425 | 29431 |
| 1735579800 | 0.43 | -0.005 | -1.15 | 0.45 | 0.45 | 0.43 | 106506 |
| 1735320600 | 0.435 | -0.014 | -3.12 | 0.45 | 0.45 | 0.435 | 33667 |
| 1735061400 | 0.449 | 0.0095 | 2.16 | 0.449 | 0.449 | 0.449 | 9067 |
| 1734975000 | 0.4395 | -0.0105 | -2.33 | 0.431 | 0.4395 | 0.431 | 4757 |
| 1734715800 | 0.45 | 0.017 | 3.93 | 0.45 | 0.45 | 0.45 | 2 |
| 1734629400 | 0.433 | -0.012 | -2.70 | 0.449 | 0.449 | 0.433 | 14201 |
| 1734543000 | 0.445 | 0.008 | 1.83 | 0.43 | 0.445 | 0.43 | 1763 |
| 1734456600 | 0.437 | -0.0055 | -1.24 | 0.431 | 0.444 | 0.431 | 19219 |
| 1734370200 | 0.4425 | -0.0125 | -2.75 | 0.44 | 0.4425 | 0.431 | 53445 |
| 1734111000 | 0.455 | 0.013 | 2.94 | 0.454 | 0.455 | 0.44 | 69052 |
| 1734024600 | 0.442 | -0.016 | -3.49 | 0.444 | 0.45 | 0.44 | 48902 |
| 1733938200 | 0.458 | 0.022 | 5.05 | 0.446 | 0.458 | 0.433 | 33733 |
| 1733851800 | 0.436 | 0.0065 | 1.51 | 0.438 | 0.44 | 0.4099999 | 162682 |
| 1733765400 | 0.4295 | 0.0135 | 3.25 | 0.43 | 0.43 | 0.42 | 4794 |
| 1733506200 | 0.416 | -0.014 | -3.26 | 0.403 | 0.416 | 0.402 | 484 |
| 1733419800 | 0.43 | 0.0165 | 3.99 | 0.402 | 0.43 | 0.402 | 1000066 |
| 1733333400 | 0.4135 | -0.007 | -1.66 | 0.427 | 0.43 | 0.404 | 166843 |
| 1733247000 | 0.4205 | 0.008 | 1.94 | 0.42 | 0.422 | 0.42 | 4768 |
| 1733160600 | 0.4125 | 0.0055001 | 1.35 | 0.416 | 0.42 | 0.405 | 5639 |
| 1732901400 | 0.4069999 | -0.011 | -2.63 | 0.418 | 0.419 | 0.4 | 39736 |
| 1732815000 | 0.418 | 0.014 | 3.47 | 0.417 | 0.418 | 0.4 | 27642 |
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
