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 | 0.89 | 2.76397515528 | 32.2 | 34.05 | 31.83 | 92535 | 32.90559986 | CS |
| 4 | 2.35 | 7.6447625244 | 30.74 | 34.05 | 28.72 | 127788 | 30.71991723 | CS |
| 12 | 3.09 | 10.3 | 30 | 34.05 | 27.26 | 116836 | 30.40363972 | CS |
| 26 | -4.81 | -12.691292876 | 37.9 | 40.5346 | 25.94 | 127751 | 30.96804902 | CS |
| 52 | 2.44 | 7.96084828711 | 30.65 | 42.99 | 25.94 | 121764 | 33.39532889 | CS |
| 156 | 12.99 | 64.6268656716 | 20.1 | 42.99 | 11.4474 | 112069 | 25.85596219 | CS |
| 260 | 13.03 | 64.9551345962 | 20.06 | 42.99 | 10.77 | 86267 | 24.9637799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 33.09 | 0.24 | 0.73 | 32.869999 | 33.17 | 32.659999 | 40744 |
| 1783636500 | 32.85 | -0.02 | -0.06 | 32.75 | 33.46 | 32.29 | 96180 |
| 1783550100 | 32.869999 | -0.36 | -1.08 | 32.95 | 33.02 | 31.83 | 69288 |
| 1783463700 | 33.229999 | 0.61 | 1.87 | 33.229999 | 34.05 | 32.965 | 108636 |
| 1783377300 | 32.619999 | 0.49 | 1.53 | 32.2 | 32.82 | 31.98 | 96034 |
| 1783031700 | 32.13 | 0.53 | 1.68 | 31.71 | 32.31 | 31.58 | 78793 |
| 1782945300 | 31.6 | 1.23 | 4.05 | 30.49 | 32 | 30.145 | 91183 |
| 1782858900 | 30.37 | 0.24 | 0.80 | 30.12 | 30.515 | 29.775 | 90952 |
| 1782772500 | 30.13 | 0.05 | 0.17 | 30.22 | 30.53 | 29.905 | 83365 |
| 1782513300 | 30.08 | 0.97 | 3.33 | 29.24 | 30.28 | 29.2 | 262923 |
| 1782426900 | 29.11 | -0.81 | -2.71 | 29.84 | 29.8999 | 28.9 | 118337 |
| 1782340500 | 29.92 | 0.31 | 1.05 | 29.57 | 30.2 | 29.215 | 94412 |
| 1782254100 | 29.61 | 0.13 | 0.44 | 29.5 | 30.1395 | 29.21 | 180675 |
| 1782167700 | 29.48 | -0.74 | -2.45 | 29.92 | 30.19 | 28.72 | 161804 |
| 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 | 28.52 | 29.3 | 28.52 | 80087 |
| 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 |
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.
