Premium
Is Glb Infra Gb (INGH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4.9545 | 0.01 | 0.16 | 4.9545 | 4.9545 | 4.9545 | 0 |
| 1739899800 | 4.9465 | 0.02 | 0.36 | 4.9465 | 4.9465 | 4.9465 | 0 |
| 1739813400 | 4.929 | -0.03 | -0.61 | 4.929 | 4.929 | 4.929 | 0 |
| 1739554200 | 4.9595 | 0.01 | 0.27 | 4.9595 | 4.9595 | 4.9595 | 0 |
| 1739467800 | 4.946 | 0.02 | 0.46 | 4.946 | 4.946 | 4.946 | 0 |
| 1739381400 | 4.9235 | -0.01 | -0.28 | 4.9235 | 4.9235 | 4.9235 | 0 |
| 1739295000 | 4.9375 | 0.02 | 0.37 | 4.9375 | 4.9375 | 4.9375 | 0 |
| 1739208600 | 4.9195 | 0.03 | 0.61 | 4.9195 | 4.9195 | 4.9195 | 0 |
| 1738949400 | 4.8895 | -0.03 | -0.53 | 4.8895 | 4.8895 | 4.8895 | 0 |
| 1738863000 | 4.91575 | -0.01 | -0.18 | 4.91575 | 4.91575 | 4.91575 | 0 |
| 1738776600 | 4.9245 | 0.03 | 0.56 | 4.9245 | 4.9245 | 4.9245 | 0 |
| 1738690200 | 4.897 | -0.01 | -0.25 | 4.897 | 4.897 | 4.897 | 0 |
| 1738603800 | 4.9095 | -0.03 | -0.60 | 4.9095 | 4.9095 | 4.9095 | 0 |
| 1738344600 | 4.939 | 0 | 0.07 | 4.939 | 4.939 | 4.939 | 0 |
| 1738258200 | 4.93575 | 0.03 | 0.63 | 4.93575 | 4.93575 | 4.93575 | 0 |
| 1738171800 | 4.905 | 0 | 0.03 | 4.905 | 4.905 | 4.905 | 0 |
| 1738085400 | 4.9037499 | 0 | 0.06 | 4.9037499 | 4.9037499 | 4.9037499 | 0 |
| 1737999000 | 4.90075 | -0.03 | -0.65 | 4.9185 | 4.976 | 4.88725 | 72384 |
| 1737739800 | 4.933 | 0 | 0.09 | 4.933 | 4.933 | 4.933 | 0 |
| 1737653400 | 4.9285 | -0.02 | -0.36 | 4.9285 | 4.9285 | 4.9285 | 0 |
| 1737567000 | 4.94625 | -0.06 | -1.15 | 4.964 | 4.964 | 4.942 | 24908 |
| 1737480600 | 5.00375 | 0.05 | 0.94 | 5.00375 | 5.00375 | 5.00375 | 0 |
| 1737394200 | 4.95725 | -0.02 | -0.46 | 4.9425 | 4.9807499 | 4.91475 | 105715 |
| 1737135000 | 4.98 | 0.1 | 2.13 | 4.98 | 4.98 | 4.98 | 0 |
| 1737048600 | 4.876 | 0.02 | 0.41 | 4.851 | 4.8869999 | 4.851 | 34517 |
| 1736962200 | 4.856 | 0.08 | 1.58 | 4.856 | 4.856 | 4.856 | 0 |
| 1736875800 | 4.7805 | 0.05 | 1.07 | 4.7495 | 4.79025 | 4.7385 | 22158 |
| 1736789400 | 4.73 | -0.05 | -1.13 | 4.73 | 4.73 | 4.73 | 0 |
| 1736530200 | 4.784 | -0.04 | -0.92 | 4.8145 | 4.82475 | 4.77225 | 86880 |
| 1736443800 | 4.8285 | 0.01 | 0.26 | 4.8285 | 4.8477499 | 4.81825 | 21717 |
| 1736357400 | 4.816 | -0.04 | -0.87 | 4.8125 | 4.8179999 | 4.8125 | 4153 |
| 1736271000 | 4.8585 | -0.03 | -0.55 | 4.8455 | 4.86475 | 4.8455 | 8306 |
| 1736184600 | 4.8855 | -0.02 | -0.35 | 4.8855 | 4.8855 | 4.8855 | 0 |
| 1735925400 | 4.9025 | 0 | 0.05 | 4.9025 | 4.9025 | 4.9025 | 0 |
| 1735839000 | 4.9 | 0.06 | 1.24 | 4.9135 | 4.91775 | 4.88075 | 10556 |
| 1735666200 | 4.83975 | 0 | 0.00 | 4.83975 | 4.83975 | 4.83975 | 0 |
| 1735579800 | 4.83975 | -0.01 | -0.24 | 4.83975 | 4.83975 | 4.83975 | 0 |
| 1735320600 | 4.8515 | 0.04 | 0.84 | 4.8515 | 4.8515 | 4.8515 | 0 |
| 1735061400 | 4.81125 | 0 | 0.00 | 4.81125 | 4.81125 | 4.81125 | 0 |
| 1734975000 | 4.81125 | -0 | -0.09 | 4.81125 | 4.81125 | 4.81125 | 0 |
| 1734715800 | 4.8155 | 0.03 | 0.64 | 4.8155 | 4.8155 | 4.8155 | 0 |
| 1734629400 | 4.78475 | -0.07 | -1.45 | 4.78475 | 4.78475 | 4.78475 | 0 |
| 1734543000 | 4.85525 | -0.02 | -0.44 | 4.85525 | 4.85525 | 4.85525 | 0 |
| 1734456600 | 4.8765 | -0.02 | -0.46 | 4.876 | 4.889 | 4.84325 | 1013 |
| 1734370200 | 4.899 | -0.04 | -0.78 | 4.899 | 4.899 | 4.899 | 0 |
| 1734111000 | 4.9375 | -0.01 | -0.21 | 4.9375 | 4.9375 | 4.9375 | 0 |
| 1734024600 | 4.948 | -0.01 | -0.18 | 4.948 | 4.948 | 4.948 | 0 |
| 1733938200 | 4.95675 | -0.02 | -0.42 | 4.95675 | 4.95675 | 4.95675 | 0 |
| 1733851800 | 4.97775 | -0.05 | -0.90 | 4.97775 | 4.97775 | 4.97775 | 0 |
| 1733765400 | 5.023 | -0.01 | -0.26 | 5.023 | 5.023 | 5.023 | 0 |
| 1733506200 | 5.0359999 | -0.04 | -0.84 | 5.0359999 | 5.0359999 | 5.0359999 | 0 |
| 1733419800 | 5.0785 | 0.02 | 0.48 | 5.0785 | 5.0785 | 5.0785 | 0 |
| 1733333400 | 5.054 | -0.05 | -0.91 | 5.054 | 5.054 | 5.054 | 0 |
| 1733247000 | 5.1005 | -0.01 | -0.22 | 5.1005 | 5.1005 | 5.1005 | 0 |
| 1733160600 | 5.112 | -0.06 | -1.19 | 5.112 | 5.112 | 5.112 | 0 |
| 1732901400 | 5.1735 | 0 | 0.08 | 5.1735 | 5.1735 | 5.1735 | 0 |
| 1732815000 | 5.1695 | -0.01 | -0.10 | 5.1695 | 5.1695 | 5.1695 | 0 |
| 1732728600 | 5.1745 | 0.05 | 0.95 | 5.1745 | 5.1745 | 5.1745 | 0 |
| 1732642200 | 5.126 | -0.01 | -0.17 | 5.126 | 5.126 | 5.126 | 0 |
| 1732555800 | 5.1345 | 0 | 0.09 | 5.1345 | 5.1345 | 5.1345 | 0 |
| 1732296600 | 5.13 | 0.06 | 1.14 | 5.111 | 5.1485 | 5.096 | 14203 |
| 1732210200 | 5.072 | 0.04 | 0.85 | 5.072 | 5.072 | 5.072 | 0 |
| 1732123800 | 5.0295 | -0 | -0.03 | 5.0295 | 5.0295 | 5.0295 | 0 |
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
