Premium
Ivz 0-1 Acc Gbx (T1AP)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3689.5 | 20.25 | 0.55 | 3689.5 | 3689.5 | 3689.5 | 274 |
| 1738776600 | 3669.25 | -8.25 | -0.22 | 3669.25 | 3669.25 | 3669.25 | 0 |
| 1738690200 | 3677.5 | -19.25 | -0.52 | 3704 | 3704 | 3675.75 | 2210 |
| 1738603800 | 3696.75 | 4.5 | 0.12 | 3696.75 | 3696.75 | 3696.75 | 1775 |
| 1738344600 | 3692.25 | 8.75 | 0.24 | 3692.25 | 3692.25 | 3692.25 | 61 |
| 1738258200 | 3683.5 | -8.25 | -0.22 | 3683.5 | 3683.5 | 3683.5 | 0 |
| 1738171800 | 3691.75 | 2.25 | 0.06 | 3691.75 | 3691.75 | 3691.75 | 908 |
| 1738085400 | 3689.5 | 14.5 | 0.39 | 3689.5 | 3689.5 | 3689.5 | 4105 |
| 1737999000 | 3675 | 2.75 | 0.07 | 3675 | 3675 | 3675 | 100 |
| 1737739800 | 3672.25 | -45.5 | -1.22 | 3672.25 | 3672.25 | 3672.25 | 4661 |
| 1737653400 | 3717.75 | -4.5 | -0.12 | 3717.75 | 3717.75 | 3717.75 | 1077 |
| 1737567000 | 3722.25 | 1 | 0.03 | 3722.25 | 3722.25 | 3722.25 | 1690 |
| 1737480600 | 3721.25 | -4.75 | -0.13 | 3721.25 | 3721.25 | 3721.25 | 2429 |
| 1737394200 | 3726 | -33.25 | -0.88 | 3726 | 3726 | 3726 | 432 |
| 1737135000 | 3759.25 | 12.25 | 0.33 | 3759.25 | 3759.25 | 3759.25 | 1756 |
| 1737048600 | 3747 | 3 | 0.08 | 3747 | 3747 | 3747 | 1047 |
| 1736962200 | 3744 | -11.5 | -0.31 | 3744 | 3744 | 3744 | 494 |
| 1736875800 | 3755.5 | -10 | -0.27 | 3755.5 | 3755.5 | 3755.5 | 1285 |
| 1736789400 | 3765.5 | 12.25 | 0.33 | 3765.5 | 3765.5 | 3765.5 | 3984 |
| 1736530200 | 3753.25 | 27.75 | 0.74 | 3753.25 | 3753.25 | 3753.25 | 2710 |
| 1736443800 | 3725.5 | 18 | 0.49 | 3725.5 | 3725.5 | 3725.5 | 29 |
| 1736357400 | 3707.5 | 42.75 | 1.17 | 3707.5 | 3707.5 | 3707.5 | 1585 |
| 1736271000 | 3664.75 | 10.5 | 0.29 | 3664.75 | 3664.75 | 3664.75 | 1613 |
| 1736184600 | 3654.25 | -32 | -0.87 | 3654.25 | 3654.25 | 3654.25 | 46 |
| 1735925400 | 3686.25 | -12.25 | -0.33 | 3686.25 | 3686.25 | 3686.25 | 137 |
| 1735839000 | 3698.5 | 50.25 | 1.38 | 3698.5 | 3698.5 | 3698.5 | 1220 |
| 1735666200 | 3648.25 | -6.5 | -0.18 | 3641.5 | 3650.75 | 3639.75 | 5 |
| 1735579800 | 3654.75 | 24.25 | 0.67 | 3654.75 | 3654.75 | 3654.75 | 0 |
| 1735320600 | 3630.5 | -19.5 | -0.53 | 3630.5 | 3630.5 | 3630.5 | 564 |
| 1735061400 | 3650 | 0 | 0.00 | 3650 | 3650 | 3650 | 0 |
| 1734975000 | 3650 | 17.25 | 0.47 | 3650 | 3650 | 3650 | 348 |
| 1734715800 | 3632.75 | -4.25 | -0.12 | 3632.75 | 3632.75 | 3632.75 | 5968 |
| 1734629400 | 3637 | 39.25 | 1.09 | 3637 | 3637 | 3637 | 4943 |
| 1734543000 | 3597.75 | 5 | 0.14 | 3597.75 | 3597.75 | 3597.75 | 2234 |
| 1734456600 | 3592.75 | -4.5 | -0.13 | 3592.75 | 3592.75 | 3592.75 | 39 |
| 1734370200 | 3597.25 | -18 | -0.50 | 3597.25 | 3597.25 | 3597.25 | 0 |
| 1734111000 | 3615.25 | 21 | 0.58 | 3607 | 3621.25 | 3607 | 672 |
| 1734024600 | 3594.25 | 15 | 0.42 | 3594.25 | 3594.25 | 3594.25 | 36 |
| 1733938200 | 3579.25 | -0.5 | -0.01 | 3579.25 | 3579.25 | 3579.25 | 0 |
| 1733851800 | 3579.75 | 14 | 0.39 | 3579.75 | 3579.75 | 3579.75 | 0 |
| 1733765400 | 3565.75 | -11.25 | -0.31 | 3565.75 | 3565.75 | 3565.75 | 8 |
| 1733506200 | 3577 | 3 | 0.08 | 3577 | 3577 | 3577 | 0 |
| 1733419800 | 3574 | -12 | -0.33 | 3585.5 | 3585.75 | 3569 | 1622 |
| 1733333400 | 3586 | -12.25 | -0.34 | 3597 | 3599.75 | 3584.25 | 423 |
| 1733247000 | 3598.25 | -2.5 | -0.07 | 3598.25 | 3598.25 | 3598.25 | 233 |
| 1733160600 | 3600.75 | 16.5 | 0.46 | 3584.5 | 3609.25 | 3578.75 | 1251 |
| 1732901400 | 3584.25 | -8 | -0.22 | 3586.5 | 3588.5 | 3581.25 | 603 |
| 1732815000 | 3592.25 | -2.75 | -0.08 | 3592.25 | 3592.25 | 3592.25 | 1697 |
| 1732728600 | 3595 | -31.75 | -0.88 | 3595 | 3595 | 3595 | 1832 |
| 1732642200 | 3626.75 | 4.5 | 0.12 | 3616.5 | 3628.25 | 3607 | 2084 |
| 1732555800 | 3622.25 | -13 | -0.36 | 3619 | 3625 | 3606.5 | 2821 |
| 1732296600 | 3635.25 | 25.75 | 0.71 | 3633.5 | 3639 | 3627.5 | 6488 |
| 1732210200 | 3609.5 | 10.25 | 0.28 | 3609.5 | 3609.5 | 3609.5 | 11316 |
| 1732123800 | 3599.25 | 11.25 | 0.31 | 3595 | 3600.25 | 3595 | 211 |
| 1732037400 | 3588 | -7.75 | -0.22 | 3588 | 3588 | 3588 | 0 |
| 1731951000 | 3595.75 | -0.75 | -0.02 | 3601 | 3604 | 3593.25 | 1192 |
| 1731691800 | 3596.5 | 20.5 | 0.57 | 3596.5 | 3596.5 | 3596.5 | 0 |
| 1731605400 | 3576 | 2.75 | 0.08 | 3576 | 3576 | 3576 | 278 |
| 1731519000 | 3573.25 | 9 | 0.25 | 3573.25 | 3573.25 | 3573.25 | 214 |
| 1731432600 | 3564.25 | 35.5 | 1.01 | 3564.25 | 3564.25 | 3564.25 | 0 |
| 1731346200 | 3528.75 | 13.5 | 0.38 | 3528.75 | 3528.75 | 3528.75 | 0 |
| 1731087000 | 3515.25 | 15.25 | 0.44 | 3515.25 | 3515.25 | 3515.25 | 0 |
| 1731000600 | 3500 | -24.75 | -0.70 | 3496 | 3500.5 | 3496 | 1048 |
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
