Premium
IBEX Limited (IBEX)
NASDAQ
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 | -0.81 | -2.61037705446 | 31.03 | 31.68 | 30.055 | 120850 | 30.79400408 | CS |
| 4 | -0.86 | -2.76705276705 | 31.08 | 32.71 | 29.43 | 102697 | 31.03320094 | CS |
| 12 | 3.38 | 12.5931445604 | 26.84 | 33.585 | 25.94 | 111419 | 29.65771109 | CS |
| 26 | -8.06 | -21.0553814002 | 38.28 | 40.5346 | 25.94 | 124006 | 31.59677146 | CS |
| 52 | 1.59 | 5.55361508907 | 28.63 | 42.99 | 25.94 | 124280 | 33.29479749 | CS |
| 156 | 8.86 | 41.4794007491 | 21.36 | 42.99 | 11.4474 | 109986 | 25.63008482 | CS |
| 260 | 12.21 | 67.7956690727 | 18.01 | 42.99 | 10.77 | 84200 | 24.79785415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 30.22 | -0.28 | -0.92 | 30.83 | 30.83 | 29.1999 | 257385 |
| 1781735700 | 30.5 | -0.61 | -1.96 | 30.92 | 31.5 | 30.055 | 194536 |
| 1781649300 | 31.11 | 0.25 | 0.81 | 31.09 | 31.68 | 30.6901 | 154916 |
| 1781562900 | 30.86 | -0.06 | -0.19 | 31.31 | 31.39 | 30.67 | 84278 |
| 1781303700 | 30.92 | 0.2 | 0.65 | 30.74 | 31.39 | 30.645 | 76494 |
| 1781217300 | 30.72 | -0.07 | -0.23 | 31.03 | 31.03 | 30.41 | 94027 |
| 1781130900 | 30.79 | 0.42 | 1.38 | 30.3 | 30.96 | 30.07 | 104431 |
| 1781044500 | 30.37 | -0.09 | -0.30 | 30.44 | 31.36 | 30.23 | 71914 |
| 1780958100 | 30.46 | 0.52 | 1.74 | 30.11 | 30.5911 | 29.91 | 83494 |
| 1780698900 | 29.94 | 0.12 | 0.40 | 29.82 | 30.245 | 29.43 | 115842 |
| 1780612500 | 29.82 | -0.22 | -0.73 | 30.04 | 31.035 | 29.705 | 87933 |
| 1780526100 | 30.04 | -1.87 | -5.86 | 31.58 | 31.92 | 29.76 | 124786 |
| 1780439700 | 31.91 | -0.3 | -0.93 | 31.99 | 32.299999 | 31.39 | 75771 |
| 1780353300 | 32.21 | 0.57 | 1.80 | 31.64 | 32.369999 | 31.64 | 108509 |
| 1780094100 | 31.64 | -0.22 | -0.69 | 31.98 | 32.58 | 31.44 | 75799 |
| 1780007700 | 31.86 | 0.75 | 2.41 | 31.1 | 31.91 | 30.62 | 88608 |
| 1779921300 | 31.11 | -1.11 | -3.45 | 32.11 | 32.58 | 31.05 | 129084 |
| 1779834900 | 32.22 | 0.2 | 0.62 | 32.14 | 32.52 | 31.94 | 95497 |
| 1779489300 | 32.02 | -0.03 | -0.09 | 32.32 | 32.71 | 31.955 | 77669 |
| 1779402900 | 32.049999 | 0.84 | 2.69 | 31.08 | 32.049999 | 30.01 | 107655 |
| 1779316500 | 31.21 | 0.13 | 0.42 | 30.91 | 31.45 | 30.0701 | 99957 |
| 1779230100 | 31.08 | 0.15 | 0.48 | 30.93 | 31.554 | 30.02 | 110933 |
| 1779143700 | 30.93 | 0.37 | 1.21 | 30.69 | 31.285 | 30.44 | 104022 |
| 1778884500 | 30.56 | 0.31 | 1.02 | 29.99 | 30.71 | 29.075 | 155910 |
| 1778798100 | 30.25 | -0.19 | -0.62 | 30.5 | 31.09 | 30.19 | 78419 |
| 1778711700 | 30.44 | -0.58 | -1.87 | 31.4 | 32.02 | 30.1 | 137467 |
| 1778625300 | 31.02 | -1.55 | -4.76 | 32.45 | 32.525 | 30.73 | 153632 |
| 1778538900 | 32.57 | 0.24 | 0.74 | 32.04 | 33.49 | 31.87 | 142099 |
| 1778279700 | 32.33 | -0.43 | -1.31 | 32.63 | 33 | 31.22 | 202646 |
| 1778193300 | 32.759999 | 4.65 | 16.54 | 30.66 | 33.585 | 29.3701 | 223849 |
| 1778106900 | 28.11 | -0.24 | -0.85 | 28.35 | 28.455 | 27.675 | 107272 |
| 1778020500 | 28.35 | 0.44 | 1.58 | 28.03 | 28.52 | 27.735 | 91865 |
| 1777934100 | 27.91 | -0.34 | -1.20 | 28.14 | 30.58 | 27.79 | 65081 |
| 1777674900 | 28.25 | 0.5 | 1.80 | 27.72 | 28.44 | 27.61 | 102085 |
| 1777588500 | 27.75 | -0.19 | -0.68 | 27.81 | 27.93 | 27.26 | 109558 |
| 1777502100 | 27.94 | -0.21 | -0.75 | 27.99 | 28.505 | 27.52 | 140053 |
| 1777415700 | 28.15 | 0.47 | 1.70 | 27.73 | 28.3 | 27.704 | 115465 |
| 1777329300 | 27.68 | -0.63 | -2.23 | 28.19 | 28.55 | 27.66 | 110878 |
| 1777070100 | 28.31 | 0.54 | 1.94 | 27.75 | 28.41 | 27.5 | 192694 |
| 1776983700 | 27.77 | -0.6 | -2.11 | 28.12 | 28.7025 | 27.38 | 83386 |
| 1776897300 | 28.37 | 0.28 | 1.00 | 28.26 | 28.7791 | 28.07 | 78666 |
| 1776810900 | 28.09 | -0.65 | -2.26 | 28.69 | 29.07 | 28.04 | 117454 |
| 1776724500 | 28.74 | -0.98 | -3.30 | 29.68 | 29.95 | 28.66 | 96891 |
| 1776465300 | 29.72 | 0.23 | 0.78 | 30 | 30.425 | 29.7 | 98150 |
| 1776378900 | 29.49 | 0.46 | 1.58 | 29 | 29.5 | 28.93 | 138360 |
| 1776292500 | 29.03 | 0.57 | 2.00 | 28.46 | 29.3 | 28.46 | 80521 |
| 1776206100 | 28.46 | -0.01 | -0.04 | 28.43 | 28.84 | 28.3 | 123933 |
| 1776119700 | 28.47 | 0.98 | 3.56 | 27.37 | 28.47 | 27.35 | 95285 |
| 1775860500 | 27.49 | -0.3 | -1.08 | 27.79 | 28.1 | 27.04 | 106684 |
| 1775774100 | 27.79 | -0.19 | -0.68 | 27.93 | 27.99 | 27.34 | 77132 |
| 1775687700 | 27.98 | 0.2 | 0.72 | 28.84 | 28.905 | 27.685 | 70862 |
| 1775601300 | 27.78 | 0.17 | 0.62 | 27.51 | 27.8 | 27.29 | 89264 |
| 1775514900 | 27.61 | -0.09 | -0.32 | 27.7 | 27.95 | 27.55 | 89009 |
| 1775169300 | 27.7 | 0.15 | 0.54 | 27.13 | 27.75 | 26.69 | 110942 |
| 1775082900 | 27.55 | 0.73 | 2.72 | 27 | 27.6 | 26.37 | 126354 |
| 1774996500 | 26.82 | 0.03 | 0.11 | 26.98 | 27.245 | 26.4301 | 74201 |
| 1774910100 | 26.79 | 0.39 | 1.48 | 26.54 | 26.935 | 26.085 | 147862 |
| 1774650900 | 26.4 | -0.31 | -1.16 | 26.54 | 26.84 | 25.94 | 131176 |
| 1774564500 | 26.71 | -0.08 | -0.30 | 26.84 | 27.355 | 26.555 | 131015 |
| 1774478100 | 26.79 | -0.35 | -1.29 | 27.27 | 27.51 | 26.32 | 166424 |
| 1774391700 | 27.14 | -1.6 | -5.57 | 28.63 | 28.63 | 27.09 | 124563 |
| 1774305300 | 28.74 | 0.73 | 2.61 | 28.03 | 28.92 | 28.01 | 312738 |
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.
