Premium
Iofina Plc (IOF)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 3.48258706468 | 50.25 | 52.5 | 47.75 | 281342 | 49.55037364 | DE |
| 4 | 7 | 15.5555555556 | 45 | 58 | 44.5 | 520823 | 51.1477714 | DE |
| 12 | 23.75 | 84.0707964602 | 28.25 | 58 | 28.25 | 773040 | 43.21655629 | DE |
| 26 | 24.5 | 89.0909090909 | 27.5 | 58 | 23 | 641689 | 35.33563996 | DE |
| 52 | 27.75 | 114.432989691 | 24.25 | 58 | 20.5 | 446977 | 32.03959401 | DE |
| 156 | 19.75 | 61.2403100775 | 32.25 | 58 | 16.5 | 325515 | 27.03968533 | DE |
| 260 | 38.75 | 292.452830189 | 13.25 | 58 | 11.375 | 416370 | 23.98241745 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 51 | 1 | 2.00 | 50 | 51 | 50 | 180329 |
| 1783009800 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 123209 |
| 1782923400 | 49.5 | 1 | 2.06 | 48.25 | 49.6 | 47.75 | 475889 |
| 1782837000 | 48.5 | -1 | -2.02 | 50 | 50 | 48 | 261237 |
| 1782750600 | 49.5 | -0.75 | -1.49 | 50.25 | 51.8 | 49 | 366044 |
| 1782491400 | 50.25 | -2.25 | -4.29 | 52.5 | 52.5 | 48.75 | 1111899 |
| 1782405000 | 52.5 | -0.3 | -0.57 | 52.8 | 52.8 | 52.5 | 208919 |
| 1782318600 | 52.8 | -0.2 | -0.38 | 53 | 53.6 | 52.8 | 288308 |
| 1782232200 | 53 | -2.5 | -4.50 | 55.5 | 56.6 | 51.5 | 497201 |
| 1782145800 | 55.5 | -0.5 | -0.89 | 56 | 58 | 55.5 | 844080 |
| 1781886600 | 56 | 3 | 5.66 | 53 | 56.5 | 52.5 | 1163390 |
| 1781800200 | 53 | 3 | 6.00 | 50 | 56 | 50 | 1157859 |
| 1781713800 | 50 | -1 | -1.96 | 51 | 51.5 | 50 | 171251 |
| 1781627400 | 51 | 1.25 | 2.51 | 49.75 | 52.5 | 49.75 | 975732 |
| 1781541000 | 49.75 | 2.25 | 4.74 | 47.5 | 49.75 | 47.5 | 583855 |
| 1781281800 | 47.5 | 0.5 | 1.06 | 47 | 48.25 | 47 | 579928 |
| 1781195400 | 47 | -1 | -2.08 | 48 | 48 | 47 | 275772 |
| 1781109000 | 48 | 3.5 | 7.87 | 44.5 | 48.75 | 44.5 | 615165 |
| 1781022600 | 44.5 | -0.5 | -1.11 | 45 | 45.25 | 44.5 | 483582 |
| 1780936200 | 45 | 0 | 0.00 | 45 | 45.25 | 45 | 53590 |
| 1780677000 | 45 | 2.5 | 5.88 | 45 | 46.5 | 43.5 | 1114030 |
| 1780590600 | 42.5 | -2.75 | -6.08 | 45.25 | 45.5 | 40.5 | 1246032 |
| 1780504200 | 45.25 | -2.25 | -4.74 | 47.5 | 47.55 | 45.25 | 1089364 |
| 1780417800 | 47.5 | -0.5 | -1.04 | 47.75 | 48.25 | 47.5 | 369094 |
| 1780331400 | 48 | 0 | 0.00 | 48 | 48.5 | 48 | 104379 |
| 1780072200 | 48 | 0 | 0.00 | 48 | 49.1 | 47.75 | 32569 |
| 1779985800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 153064 |
| 1779899400 | 48 | 0 | 0.00 | 48 | 48 | 47 | 44351 |
| 1779813000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 297277 |
| 1779467400 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 449312 |
| 1779381000 | 48.5 | 1.25 | 2.65 | 47.25 | 48.5 | 47.25 | 498925 |
| 1779294600 | 47.25 | 0.5 | 1.07 | 46.5 | 47.25 | 46.5 | 307790 |
| 1779208200 | 46.75 | -0.25 | -0.53 | 47 | 47 | 46.75 | 432276 |
| 1779121800 | 47 | -1.25 | -2.59 | 48.25 | 48.25 | 46.75 | 730834 |
| 1778862600 | 48.25 | -0.75 | -1.53 | 48.75 | 48.75 | 48.25 | 647705 |
| 1778776200 | 49 | 2 | 4.26 | 47 | 49.5 | 47 | 1866102 |
| 1778689800 | 47 | 1.5 | 3.30 | 45.5 | 47.25 | 45.3 | 539299 |
| 1778603400 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 213976 |
| 1778517000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 435124 |
| 1778257800 | 46.5 | 2.25 | 5.08 | 44.25 | 47.25 | 44.25 | 1104047 |
| 1778171400 | 44.25 | -1 | -2.21 | 45.5 | 45.5 | 43.75 | 330128 |
| 1778085000 | 45.25 | -2 | -4.23 | 47.25 | 49 | 42.5 | 2142164 |
| 1777998600 | 47.25 | 6 | 14.55 | 41.25 | 47.8 | 40.95 | 2900862 |
| 1777653000 | 41.25 | 2.5 | 6.45 | 38 | 41.5 | 38 | 3533463 |
| 1777566600 | 38.75 | 6.25 | 19.23 | 34 | 39.75 | 34 | 3728758 |
| 1777480200 | 32.5 | -0.75 | -2.26 | 33.25 | 33.25 | 32.5 | 289122 |
| 1777393800 | 33.25 | 0.5 | 1.53 | 33 | 33.5 | 33 | 470413 |
| 1777307400 | 32.75 | -1.25 | -3.68 | 34 | 34 | 32.75 | 2179603 |
| 1777048200 | 34 | 0.5 | 1.49 | 33.5 | 35 | 33.5 | 643782 |
| 1776961800 | 33.5 | 1.25 | 3.88 | 32.25 | 33.75 | 32.25 | 718730 |
| 1776875400 | 32.25 | 1.25 | 4.03 | 31 | 33.5 | 31 | 1212692 |
| 1776789000 | 31 | 0 | 0.00 | 31 | 32 | 31 | 387435 |
| 1776702600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 69616 |
| 1776443400 | 31 | 0.75 | 2.48 | 30.25 | 31 | 30 | 1016640 |
| 1776357000 | 30.25 | -0.5 | -1.63 | 30.75 | 31 | 30.25 | 660022 |
| 1776270600 | 30.75 | 1.25 | 4.24 | 30.75 | 32.5 | 30.75 | 1485018 |
| 1776184200 | 29.5 | 0 | 0.00 | 29.75 | 30.5 | 29.5 | 647733 |
| 1776097800 | 29.5 | 1 | 3.51 | 28.25 | 29.5 | 28.25 | 328103 |
| 1775838600 | 28.5 | 1 | 3.64 | 27.5 | 29.5 | 27.5 | 779267 |
| 1775752200 | 27.5 | -0.25 | -0.90 | 27.75 | 27.75 | 26.5 | 458670 |
| 1775665800 | 27.75 | 1.25 | 4.72 | 26.5 | 27.75 | 26.5 | 501075 |
| 1775579400 | 26.5 | 0.8 | 3.11 | 25.25 | 26.5 | 25.25 | 906956 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
