Premium
International Game Technology PLC (IGT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.47071583514 | 18.44 | 18.51 | 16.9 | 2004142 | 18.02474409 | CS |
| 4 | 0.4 | 2.29885057471 | 17.4 | 18.51 | 16.42 | 1501775 | 17.44029625 | CS |
| 12 | -1.86 | -9.46083418108 | 19.66 | 19.945 | 16.42 | 1323709 | 17.49639511 | CS |
| 26 | -4.09 | -18.6843307446 | 21.89 | 22.52 | 16.42 | 1064440 | 18.92386306 | CS |
| 52 | -7.68 | -30.1412872841 | 25.48 | 27.27 | 16.42 | 1187250 | 20.35063839 | CS |
| 156 | -12.18 | -40.6270847231 | 29.98 | 33.99 | 15.005 | 1349741 | 23.30951125 | CS |
| 260 | 6.98 | 64.5101663586 | 10.82 | 33.99 | 3.5 | 1818253 | 19.03401685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 17.92 | -0.43 | -2.34 | 18.39 | 18.425 | 17.89 | 2212486 |
| 1740613200 | 18.35 | 0.33 | 1.83 | 17.88 | 18.51 | 17.77 | 2397367 |
| 1740526800 | 18.02 | 0.25 | 1.41 | 17.31 | 18.03 | 16.9 | 2383290 |
| 1740440400 | 17.77 | -0.18 | -1.00 | 18 | 18.05 | 17.583 | 1724521 |
| 1740181200 | 17.95 | -0.25 | -1.37 | 18.44 | 18.45 | 17.84 | 1303045 |
| 1740094800 | 18.2 | 0.15 | 0.83 | 18.035 | 18.26 | 17.74 | 905172 |
| 1740008400 | 18.05 | 0.3 | 1.69 | 17.73 | 18.245 | 17.51 | 1629353 |
| 1739922000 | 17.75 | 0.32 | 1.84 | 17.5 | 17.93 | 17.5 | 1252025 |
| 1739576400 | 17.43 | 0.3 | 1.75 | 17.22 | 17.43 | 17.125 | 2187212 |
| 1739490000 | 17.13 | 0.48 | 2.88 | 16.82 | 17.18 | 16.73 | 1424632 |
| 1739403600 | 16.649999 | -0.08 | -0.48 | 16.59 | 16.725 | 16.489999 | 723778 |
| 1739317200 | 16.73 | 0.01 | 0.06 | 16.52 | 16.875 | 16.52 | 837559 |
| 1739230800 | 16.719999 | 0.09 | 0.54 | 16.81 | 16.82 | 16.575 | 921124 |
| 1738971600 | 16.629999 | -0.1 | -0.60 | 16.69 | 17.14 | 16.594999 | 2618065 |
| 1738885200 | 16.73 | -0.21 | -1.24 | 16.98 | 17.12 | 16.67 | 597472 |
| 1738798800 | 16.94 | 0.04 | 0.24 | 16.95 | 17.02 | 16.649999 | 1224330 |
| 1738712400 | 16.9 | 0.2 | 1.20 | 16.69 | 16.945 | 16.649999 | 1481050 |
| 1738626000 | 16.7 | -0.32 | -1.88 | 16.7 | 16.91 | 16.42 | 1663742 |
| 1738366800 | 17.02 | -0.36 | -2.07 | 17.4 | 17.464 | 16.965 | 1047508 |
| 1738280400 | 17.38 | 0.15 | 0.87 | 17.42 | 17.55 | 17.26 | 1154457 |
| 1738194000 | 17.23 | 0.14 | 0.82 | 17.04 | 17.38 | 17.04 | 1484119 |
| 1738107600 | 17.09 | 0.24 | 1.42 | 16.98 | 17.21 | 16.91 | 1147758 |
| 1738021200 | 16.85 | -0.3 | -1.75 | 17.16 | 17.41 | 16.84 | 1730596 |
| 1737762000 | 17.15 | -0.26 | -1.49 | 16.99 | 17.225 | 16.89 | 1468331 |
| 1737675600 | 17.41 | 0 | 0.00 | 17.41 | 17.41 | 17.41 | 0 |
| 1737589200 | 17.41 | 0.06 | 0.35 | 17.59 | 17.7 | 17.1 | 2941608 |
| 1737502800 | 17.35 | 0.18 | 1.05 | 17.48 | 17.79 | 17.08 | 2141917 |
| 1737157200 | 17.17 | -0.04 | -0.23 | 17.38 | 17.43 | 17.1 | 789189 |
| 1737070800 | 17.21 | -0.3 | -1.71 | 17.59 | 17.75 | 17 | 1316269 |
| 1736984400 | 17.51 | 0.04 | 0.23 | 17.78 | 17.86 | 17.495 | 937939 |
| 1736898000 | 17.47 | 0.17 | 0.98 | 17.37 | 17.615 | 17.285 | 1445405 |
| 1736811600 | 17.3 | -0.1 | -0.57 | 17.26 | 17.3627 | 17.06 | 825686 |
| 1736552400 | 17.4 | -0.31 | -1.75 | 17.5 | 17.7 | 17.31 | 1425733 |
| 1736379600 | 17.71 | -0.04 | -0.23 | 17.66 | 17.82 | 17.51 | 1293132 |
| 1736293200 | 17.75 | 0.13 | 0.74 | 17.59 | 17.87 | 17.59 | 1422455 |
| 1736206800 | 17.62 | 0.2 | 1.15 | 17.65 | 17.96 | 17.58 | 1027764 |
| 1735947600 | 17.42 | 0 | 0.00 | 17.44 | 17.5372 | 17.2 | 606558 |
| 1735861200 | 17.42 | -0.24 | -1.36 | 17.72 | 17.85 | 17.345 | 945883 |
| 1735688400 | 17.66 | 0.27 | 1.55 | 17.4 | 17.68 | 17.4 | 785354 |
| 1735602000 | 17.39 | 0.31 | 1.81 | 16.98 | 17.4 | 16.83 | 1076309 |
| 1735342800 | 17.08 | -0.21 | -1.21 | 17.07 | 17.25 | 16.84 | 1215568 |
| 1735256400 | 17.29 | 0.17 | 0.99 | 17 | 17.4 | 16.95 | 1503634 |
| 1735077840 | 17.12 | 0.03 | 0.18 | 17.05 | 17.13 | 16.92 | 934717 |
| 1734997200 | 17.09 | -0.13 | -0.75 | 17.13 | 17.4 | 16.95 | 1254359 |
| 1734738000 | 17.22 | 0.15 | 0.88 | 16.96 | 17.43 | 16.96 | 2723401 |
| 1734651600 | 17.07 | -0.11 | -0.64 | 17.1 | 17.39 | 16.97 | 1429273 |
| 1734565200 | 17.18 | -0.72 | -4.02 | 17.95 | 18.21 | 17.11 | 1072456 |
| 1734478800 | 17.9 | -0.06 | -0.33 | 17.86 | 18.045 | 17.81 | 1512687 |
| 1734392400 | 17.96 | -0.74 | -3.96 | 18.56 | 18.69 | 17.84 | 868439 |
| 1734133200 | 18.7 | -0.09 | -0.48 | 18.75 | 18.9 | 18.69 | 753966 |
| 1734046800 | 18.79 | -0.31 | -1.62 | 19 | 19.14 | 18.785 | 484932 |
| 1733960400 | 19.1 | 0.03 | 0.16 | 19.18 | 19.21 | 19.05 | 810114 |
| 1733874000 | 19.07 | -0.43 | -2.21 | 19.52 | 19.56 | 19.04 | 809368 |
| 1733787600 | 19.5 | -0.18 | -0.91 | 19.87 | 19.945 | 19.43 | 880512 |
| 1733528400 | 19.68 | 0.2 | 1.03 | 19.66 | 19.85 | 19.48 | 726671 |
| 1733442000 | 19.48 | -0.43 | -2.16 | 20 | 20 | 19.42 | 514574 |
| 1733355600 | 19.91 | -0.01 | -0.05 | 19.88 | 20.06 | 19.69 | 847732 |
| 1733269200 | 19.92 | -0.15 | -0.75 | 20.1 | 20.17 | 19.74 | 718304 |
| 1733182800 | 20.07 | 0.84 | 4.37 | 19.24 | 20.31 | 19.22 | 1352912 |
| 1732917840 | 19.23 | -0.1 | -0.52 | 19.31 | 19.3945 | 19.1 | 387567 |
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
