Premium
Itaconix Plc (ITX)
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 | -7.5 | -4.83870967742 | 155 | 155 | 147.5 | 5370 | 149.8568848 | DE |
| 4 | -17.5 | -10.6060606061 | 165 | 174 | 147.5 | 5996 | 159.85776168 | DE |
| 12 | 11.5 | 8.45588235294 | 136 | 174 | 122 | 4979 | 151.48134477 | DE |
| 26 | -34 | -18.7327823691 | 181.5 | 181.5 | 97.5 | 7077 | 143.20756722 | DE |
| 52 | 24.5 | 19.918699187 | 123 | 276 | 97.5 | 11328 | 172.90639783 | DE |
| 156 | -50 | -25.3164556962 | 197.5 | 367.5 | 97.5 | 282627 | 235.06225026 | DE |
| 260 | 75 | 103.448275862 | 72.5 | 872.5 | 12.5 | 1006226 | 243.48345063 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 4467 |
| 1738258200 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 1164 |
| 1738171800 | 147.5 | -5 | -3.28 | 152.5 | 152.5 | 147.5 | 14426 |
| 1738085400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 8465 |
| 1737999000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 1401 |
| 1737739800 | 155 | 0 | 0.00 | 155 | 155 | 151 | 1393 |
| 1737653400 | 155 | 0 | 0.00 | 155 | 155 | 155 | 3350 |
| 1737567000 | 155 | 0 | 0.00 | 162.5 | 165 | 155 | 19702 |
| 1737480600 | 155 | -7.5 | -4.62 | 162.5 | 165.5 | 155 | 1706 |
| 1737394200 | 162.5 | -3.5 | -2.11 | 162.5 | 162.5 | 162.5 | 105 |
| 1737135000 | 166 | 3.5 | 2.15 | 162.5 | 166 | 162.5 | 7252 |
| 1737048600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1003 |
| 1736962200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1736875800 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 162.5 | 1865 |
| 1736789400 | 163.5 | -2.5 | -1.51 | 166 | 166 | 163.5 | 3989 |
| 1736530200 | 166 | 0 | 0.00 | 166 | 174 | 166 | 13014 |
| 1736443800 | 166 | 0 | 0.00 | 166 | 166 | 166 | 6030 |
| 1736357400 | 166 | -2.5 | -1.48 | 168.5 | 168.5 | 166 | 566 |
| 1736271000 | 168.5 | 5 | 3.06 | 163.5 | 168.5 | 163.5 | 15151 |
| 1736184600 | 163.5 | 0 | 0.00 | 163.5 | 170 | 163.5 | 4104 |
| 1735925400 | 163.5 | -1.5 | -0.91 | 165 | 165 | 157.5 | 15243 |
| 1735839000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 1572 |
| 1735666200 | 165 | 0 | 0.00 | 165 | 170 | 165 | 3001 |
| 1735579800 | 165 | 3 | 1.85 | 167.5 | 167.5 | 163.5 | 7815 |
| 1735320600 | 162 | -5.5 | -3.28 | 167.5 | 167.5 | 162 | 17277 |
| 1735061400 | 167.5 | 0 | 0.00 | 167.5 | 170 | 162.5 | 22425 |
| 1734975000 | 167.5 | 12.5 | 8.06 | 155 | 167.5 | 155 | 4470 |
| 1734715800 | 155 | 8 | 5.44 | 147 | 155 | 147 | 5538 |
| 1734629400 | 147 | 14 | 10.53 | 133 | 147 | 133 | 13982 |
| 1734543000 | 133 | 0 | 0.00 | 133 | 133 | 133 | 1086 |
| 1734456600 | 133 | 0 | 0.00 | 133 | 133 | 133 | 2050 |
| 1734370200 | 133 | 0 | 0.00 | 133 | 133 | 133 | 13050 |
| 1734111000 | 133 | -2 | -1.48 | 135 | 135 | 133 | 3661 |
| 1734024600 | 135 | 2 | 1.50 | 133 | 135 | 133 | 4522 |
| 1733938200 | 133 | 0 | 0.00 | 133 | 133 | 133 | 285 |
| 1733851800 | 133 | 11 | 9.02 | 126 | 139 | 126 | 27171 |
| 1733765400 | 122 | -4 | -3.17 | 126 | 126 | 122 | 4676 |
| 1733506200 | 126 | 0 | 0.00 | 126 | 126 | 122.5 | 3290 |
| 1733419800 | 126 | -2.5 | -1.95 | 128.5 | 128.5 | 125 | 2275 |
| 1733333400 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 897 |
| 1733247000 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 4847 |
| 1733160600 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 708 |
| 1732901400 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 424 |
| 1732815000 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 1 |
| 1732728600 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 521 |
| 1732642200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 125 | 601 |
| 1732555800 | 128.5 | -1.5 | -1.15 | 130 | 130 | 127.5 | 1422 |
| 1732296600 | 130 | 1 | 0.78 | 129 | 130 | 127 | 1246 |
| 1732210200 | 129 | -3.5 | -2.64 | 132.5 | 132.5 | 129 | 4346 |
| 1732123800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 129.5 | 100 |
| 1732037400 | 132.5 | -3.5 | -2.57 | 136 | 136 | 132.5 | 1756 |
| 1731951000 | 136 | 0 | 0.00 | 136 | 136 | 136 | 444 |
| 1731691800 | 136 | 0 | 0.00 | 136 | 136 | 136 | 2168 |
| 1731605400 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1731519000 | 136 | 0 | 0.00 | 136 | 136 | 136 | 70 |
| 1731432600 | 136 | 0 | 0.00 | 136 | 136 | 136 | 3572 |
| 1731346200 | 136 | 0 | 0.00 | 136 | 136 | 136 | 677 |
| 1731087000 | 136 | 0 | 0.00 | 136 | 136 | 131.5 | 1906 |
| 1731000600 | 136 | 0 | 0.00 | 136 | 136 | 131.5 | 600 |
| 1730914200 | 136 | -9 | -6.21 | 145 | 145 | 136 | 27928 |
| 1730827800 | 145 | 7.5 | 5.45 | 142.5 | 145 | 142.5 | 6448 |
| 1730741400 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 11077 |
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
