Iq-ai Limited (IQAI)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -9.375 | 1.6 | 1.6 | 1.4 | 382731 | 1.44323706 | DE |
4 | 0.1 | 7.40740740741 | 1.35 | 1.6 | 1.35 | 547781 | 1.52686922 | DE |
12 | 0.25 | 20.8333333333 | 1.2 | 1.6 | 0.975 | 1561623 | 1.30790339 | DE |
26 | 0.25 | 20.8333333333 | 1.2 | 1.6 | 0.975 | 848864 | 1.28650243 | DE |
52 | -3.5 | -70.7070707071 | 4.95 | 5.3 | 0.975 | 861634 | 1.82425865 | DE |
156 | -4.425 | -75.3191489362 | 5.875 | 7.125 | 0.975 | 673071 | 2.95011305 | DE |
260 | -3.45 | -70.4081632653 | 4.9 | 22.75 | 0.975 | 1199690 | 6.84841717 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734715800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 192123 |
1734629400 | 1.4 | -0.1 | -6.67 | 1.4 | 1.4 | 1.4 | 0 |
1734543000 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 174505 |
1734456600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 141410 |
1734370200 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 1271290 |
1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 326452 |
1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 142081 |
1733938200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 650573 |
1733851800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 50219 |
1733765400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 463272 |
1733506200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 53417 |
1733419800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 1466230 |
1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 85 |
1733247000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 155496 |
1733160600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 15029 |
1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 374080 |
1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 106977 |
1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.385 | 71202 |
1732642200 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 1040311 |
1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 545790 |
1732296600 | 1.6 | 0.25 | 18.52 | 1.35 | 1.6 | 1.35 | 2227491 |
1732210200 | 1.35 | 0.05 | 3.85 | 1.35 | 1.35 | 1.35 | 964783 |
1732123800 | 1.3 | 0.03 | 1.96 | 1.3 | 1.35 | 1.3 | 1127655 |
1732037400 | 1.275 | 0.2 | 18.06 | 1.1 | 1.275 | 1.1 | 2515467 |
1731951000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 8386 |
1731691800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 120885 |
1731605400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 675 |
1731519000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 103784 |
1731432600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 85841 |
1731346200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1731087000 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 985381 |
1731000600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 214046 |
1730914200 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.15 | 206872 |
1730827800 | 1.2 | 0.18 | 17.07 | 1.075 | 1.2 | 1.075 | 1065594 |
1730741400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
1730482200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 206143 |
1730395800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 50000 |
1730309400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 121057 |
1730223000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
1730136600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 89420 |
1729873800 | 1.025 | 0.05 | 5.13 | 0.975 | 1.05 | 0.975 | 329834 |
1729787400 | 0.975 | -0.055 | -5.34 | 1.03 | 1.03 | 0.975 | 716848 |
1729701000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 44524 |
1729614600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 200000 |
1729528200 | 1.03 | -0.1 | -8.44 | 1.125 | 1.125 | 1.03 | 1218941 |
1729269000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 286292 |
1729182600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 100419 |
1729096200 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.05 | 1701568 |
1729009800 | 1.15 | -0.1 | -8.00 | 1.225 | 1.225 | 1.15 | 274601 |
1728923400 | 1.25 | -0.05 | -3.85 | 1.275 | 1.275 | 1.25 | 282276 |
1728664200 | 1.3 | 0.1 | 8.33 | 1.2 | 1.425 | 1.2 | 69299235 |
1728577800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 36149 |
1728491400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 286794 |
1728405000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 221848 |
1728318600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 485680 |
1728059400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 7660 |
1727973000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2096 |
1727886600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 43691 |
1727800200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 31254 |
1727713800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 294098 |
1727454600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 25801 |
1727368200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2906 |
1727281800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 70422 |
1727195400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 241347 |
1727109000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 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