Premium
IBEX Limited (IBEX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 4.09219190969 | 21.26 | 22.45 | 20.18 | 165122 | 21.58894339 | CS |
| 4 | 2.14 | 10.7053526763 | 19.99 | 22.45 | 19.64 | 138214 | 21.34710752 | CS |
| 12 | 3.88 | 21.2602739726 | 18.25 | 22.45 | 17.53 | 132331 | 20.43573469 | CS |
| 26 | 4.98 | 29.0379008746 | 17.15 | 22.45 | 15.15 | 103662 | 19.59642616 | CS |
| 52 | 5.51 | 33.1528279182 | 16.62 | 22.45 | 13 | 80372 | 18.1524372 | CS |
| 156 | 8.03 | 56.9503546099 | 14.1 | 31.395 | 11.4474 | 67529 | 19.76914903 | CS |
| 260 | 4.13 | 22.9444444444 | 18 | 31.395 | 9.27 | 63722 | 18.76549334 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 22.13 | -0.15 | -0.67 | 22.44 | 22.48 | 22.1 | 102412 |
| 1737070500 | 22.28 | 0.12 | 0.54 | 22.16 | 22.45 | 22.06 | 79378 |
| 1736984100 | 22.16 | 0.68 | 3.17 | 21.53 | 22.17 | 21.47 | 169961 |
| 1736897700 | 21.48 | 0.25 | 1.18 | 21.46 | 21.55 | 21.05 | 118097 |
| 1736811300 | 21.23 | -0.23 | -1.07 | 21.05 | 21.295 | 20.18 | 347686 |
| 1736552100 | 21.46 | -0.04 | -0.19 | 21.46 | 21.55 | 21.07 | 115114 |
| 1736379300 | 21.5 | 0 | 0.00 | 21.42 | 21.61 | 20.87 | 105979 |
| 1736292900 | 21.5 | 0.21 | 0.99 | 21.33 | 21.515 | 21.145 | 124818 |
| 1736206500 | 21.29 | -0.49 | -2.25 | 21.83 | 21.9 | 21.04 | 103071 |
| 1735947300 | 21.78 | 0.08 | 0.37 | 21.85 | 22.43 | 21.545 | 190553 |
| 1735860900 | 21.7 | 0.21 | 0.98 | 21.7 | 21.95 | 21.31 | 150892 |
| 1735688100 | 21.49 | 0.04 | 0.19 | 21.45 | 21.7 | 21.3 | 69238 |
| 1735601700 | 21.45 | 0.02 | 0.09 | 21.25 | 21.96 | 20.64 | 235902 |
| 1735342500 | 21.43 | 0.03 | 0.14 | 21.27 | 21.6 | 20.91 | 92756 |
| 1735256100 | 21.4 | 0.9 | 4.39 | 20.38 | 21.42 | 20.3775 | 93073 |
| 1735077840 | 20.5 | 0.45 | 2.24 | 20.13 | 20.53 | 20.05 | 32980 |
| 1734996900 | 20.05 | -0.23 | -1.13 | 20.5 | 20.5 | 19.64 | 111513 |
| 1734737700 | 20.28 | 0.26 | 1.30 | 19.76 | 20.39 | 19.54 | 235776 |
| 1734651300 | 20.02 | 0.44 | 2.25 | 19.61 | 20.05 | 19.345 | 140846 |
| 1734564900 | 19.58 | -0.87 | -4.25 | 20.46 | 20.94 | 19.51 | 119504 |
| 1734478500 | 20.45 | 0.28 | 1.39 | 19.97 | 20.47 | 19.97 | 94022 |
| 1734392100 | 20.17 | 0.1 | 0.50 | 20.22 | 20.35 | 19.97 | 112568 |
| 1734132900 | 20.07 | -0.23 | -1.13 | 20.27 | 20.46 | 19.91 | 151971 |
| 1734046500 | 20.3 | -0.03 | -0.15 | 20.26 | 20.34 | 20.0479 | 151783 |
| 1733960100 | 20.33 | 0.18 | 0.89 | 20.38 | 20.44 | 20.07 | 106402 |
| 1733873700 | 20.15 | -0.27 | -1.32 | 20.41 | 20.41 | 19.94 | 202280 |
| 1733787300 | 20.42 | 0.63 | 3.18 | 19.8 | 20.44 | 19.8 | 145037 |
| 1733528100 | 19.79 | 0.01 | 0.05 | 19.78 | 19.98 | 19.41 | 77494 |
| 1733441700 | 19.78 | -0.37 | -1.84 | 20.1 | 20.23 | 19.6401 | 96006 |
| 1733355300 | 20.15 | -0.08 | -0.40 | 20.15 | 20.37 | 19.935 | 259320 |
| 1733268900 | 20.23 | -0.48 | -2.32 | 20.65 | 20.68 | 20.09 | 180850 |
| 1733182500 | 20.71 | 0.21 | 1.02 | 20.54 | 21 | 20.0201 | 214580 |
| 1732917840 | 20.5 | 0.14 | 0.69 | 20.57 | 21.31 | 20.3877 | 41813 |
| 1732750500 | 20.36 | -0.44 | -2.12 | 20.97 | 21.02 | 20.31 | 52141 |
| 1732664100 | 20.8 | -0.12 | -0.57 | 20.9 | 20.91 | 20.55 | 99501 |
| 1732577700 | 20.92 | 0.32 | 1.55 | 20.83 | 21.1 | 20.5021 | 164812 |
| 1732318500 | 20.6 | -0.53 | -2.51 | 21.33 | 21.51 | 20.46 | 106608 |
| 1732232100 | 21.13 | 1.11 | 5.54 | 20 | 21.63 | 19.81 | 453899 |
| 1732145700 | 20.02 | 0.15 | 0.75 | 20.45 | 20.95 | 19.92 | 294238 |
| 1732059300 | 19.87 | 0.22 | 1.12 | 19.43 | 20.09 | 19.43 | 145867 |
| 1731972900 | 19.65 | 0.3 | 1.55 | 19.52 | 19.97 | 19.52 | 96158 |
| 1731713700 | 19.35 | -0.37 | -1.88 | 19.87 | 19.87 | 19.095 | 104852 |
| 1731627300 | 19.72 | -0.22 | -1.10 | 19.96 | 20 | 19.41 | 90262 |
| 1731540900 | 19.94 | 0.46 | 2.36 | 19.31 | 19.98 | 18.75 | 166677 |
| 1731454500 | 19.48 | -0.7 | -3.47 | 20 | 20.13 | 19.47 | 108626 |
| 1731368100 | 20.18 | 0.63 | 3.22 | 19.29 | 20.25 | 17.53 | 312383 |
| 1731108900 | 19.55 | -0.06 | -0.31 | 20 | 20.09 | 19.47 | 96415 |
| 1731022500 | 19.61 | -0.09 | -0.46 | 19.84 | 20.03 | 19.59 | 71863 |
| 1730936100 | 19.7 | 1.09 | 5.86 | 19.42 | 20 | 19.42 | 119965 |
| 1730849700 | 18.61 | 0.4 | 2.20 | 18.21 | 18.795 | 18.21 | 61513 |
| 1730763300 | 18.21 | 0.08 | 0.44 | 18.13 | 18.52 | 18.07 | 79668 |
| 1730500500 | 18.13 | 0.17 | 0.95 | 18.03 | 18.28 | 18.03 | 78331 |
| 1730414100 | 17.96 | -0.36 | -1.97 | 18.44 | 18.44 | 17.9 | 78427 |
| 1730327700 | 18.32 | -0.04 | -0.22 | 18.26 | 18.68 | 18.2 | 48884 |
| 1730241300 | 18.36 | 0.03 | 0.16 | 18.37 | 18.42 | 18.1 | 69379 |
| 1730154900 | 18.33 | 0.31 | 1.72 | 17.97 | 18.42 | 17.97 | 80013 |
| 1729895700 | 18.02 | -0.09 | -0.50 | 18.25 | 18.43 | 18 | 33786 |
| 1729809300 | 18.11 | -0.08 | -0.44 | 18.19 | 18.22 | 17.985 | 47630 |
| 1729722900 | 18.19 | -0.22 | -1.20 | 18.33 | 18.6 | 18.08 | 40133 |
| 1729636500 | 18.41 | 0.05 | 0.27 | 18.41 | 18.59 | 18.195 | 52602 |
| 1729550100 | 18.36 | -0.22 | -1.18 | 18.55 | 18.69 | 18.36 | 50045 |
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
