Premium
Infosys Limited (INFY)
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 | 0.0299 | 0.131428571429 | 22.75 | 22.875 | 22.45 | 5089867 | 22.65026055 | DR |
| 4 | -0.4601 | -1.97977624785 | 23.24 | 23.63 | 21.885 | 5482240 | 22.88904084 | DR |
| 12 | 0.0199 | 0.0874340949033 | 22.76 | 23.63 | 20.65 | 7258691 | 22.24322331 | DR |
| 26 | 3.1699 | 16.1647118817 | 19.61 | 23.63 | 19.16 | 8324565 | 22.08960096 | DR |
| 52 | 4.6799 | 25.855801105 | 18.1 | 23.63 | 16.04 | 8824207 | 20.09722545 | DR |
| 156 | -1.8801 | -7.62408759124 | 24.66 | 26.39 | 14.712 | 9149686 | 19.08797357 | DR |
| 260 | 12.7799 | 127.799 | 10 | 26.39 | 6.68 | 9185607 | 17.37659892 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 22.78 | 0.17 | 0.75 | 22.59 | 22.81 | 22.55 | 6199570 |
| 1736293200 | 22.61 | -0.14 | -0.62 | 22.67 | 22.875 | 22.53 | 5150392 |
| 1736206800 | 22.75 | 0.12 | 0.53 | 22.58 | 22.805 | 22.575 | 4842198 |
| 1735947600 | 22.63 | 0.01 | 0.04 | 22.52 | 22.655 | 22.45 | 3810692 |
| 1735861200 | 22.62 | 0.7 | 3.19 | 22.75 | 22.82 | 22.49 | 6556185 |
| 1735688400 | 21.92 | -0.18 | -0.81 | 22.15 | 22.19 | 21.885 | 2304258 |
| 1735602000 | 22.1 | -0.38 | -1.69 | 22.22 | 22.22 | 21.89 | 4848950 |
| 1735342800 | 22.48 | -0.16 | -0.71 | 22.59 | 22.7 | 22.3 | 4339864 |
| 1735256400 | 22.64 | -0.13 | -0.57 | 22.64 | 22.755 | 22.595 | 3440345 |
| 1735077840 | 22.77 | -0.01 | -0.04 | 22.58 | 22.815 | 22.55 | 2051553 |
| 1734997200 | 22.78 | 0.05 | 0.22 | 22.73 | 22.84 | 22.51 | 3622589 |
| 1734738000 | 22.73 | -0.69 | -2.95 | 22.69 | 22.97 | 22.44 | 12356722 |
| 1734651600 | 23.42 | 0.77 | 3.40 | 23.18 | 23.62 | 23.1 | 9178661 |
| 1734565200 | 22.65 | -0.48 | -2.08 | 23.13 | 23.29 | 22.62 | 6070957 |
| 1734478800 | 23.13 | -0.22 | -0.94 | 23.33 | 23.38 | 23.12 | 3890608 |
| 1734392400 | 23.35 | -0.05 | -0.21 | 23.35 | 23.58 | 23.305 | 9862057 |
| 1734133200 | 23.4 | 0.15 | 0.65 | 23.52 | 23.63 | 23.28 | 4443499 |
| 1734046800 | 23.25 | -0.11 | -0.47 | 23.37 | 23.47 | 23.15 | 5717359 |
| 1733960400 | 23.36 | 0.12 | 0.52 | 23.24 | 23.51 | 23.19 | 6193422 |
| 1733874000 | 23.24 | 0.08 | 0.35 | 23.11 | 23.375 | 22.96 | 6646863 |
| 1733787600 | 23.16 | 0.3 | 1.31 | 23.01 | 23.41 | 23.005 | 6292039 |
| 1733528400 | 22.86 | 0 | 0.00 | 22.88 | 22.98 | 22.8 | 4708717 |
| 1733442000 | 22.86 | 0.34 | 1.51 | 22.76 | 23.085 | 22.75 | 5984674 |
| 1733355600 | 22.52 | 0.4 | 1.81 | 22.34 | 22.605 | 22.265 | 5865915 |
| 1733269200 | 22.12 | -0.08 | -0.36 | 22.29 | 22.395 | 22.03 | 8215682 |
| 1733182800 | 22.2 | 0.13 | 0.59 | 22.11 | 22.28 | 22.005 | 5836232 |
| 1732917840 | 22.07 | -0.67 | -2.95 | 22.14 | 22.24 | 22 | 5620906 |
| 1732750800 | 22.74 | -0.44 | -1.90 | 23.01 | 23.12 | 22.57 | 9140671 |
| 1732664400 | 23.18 | 0.34 | 1.49 | 22.94 | 23.2 | 22.9 | 7339580 |
| 1732578000 | 22.84 | 0.05 | 0.22 | 22.48 | 22.88 | 22.455 | 11710291 |
| 1732318800 | 22.79 | 0.83 | 3.78 | 22.41 | 22.81 | 22.3 | 8678634 |
| 1732232400 | 21.96 | -0.03 | -0.14 | 21.82 | 22.04 | 21.77 | 7421480 |
| 1732146000 | 21.99 | 0.26 | 1.20 | 22 | 22.025 | 21.795 | 7812628 |
| 1732059600 | 21.73 | 0.13 | 0.60 | 21.43 | 21.95 | 21.43 | 6033072 |
| 1731973200 | 21.6 | 0.07 | 0.33 | 21.33 | 21.665 | 21.27 | 4816443 |
| 1731714000 | 21.53 | -0.29 | -1.33 | 21.75 | 21.75 | 21.37 | 7650317 |
| 1731627600 | 21.82 | -0.22 | -1.00 | 21.94 | 22.03 | 21.81 | 6169215 |
| 1731541200 | 22.04 | 0.02 | 0.09 | 21.98 | 22.055 | 21.8 | 5432155 |
| 1731454800 | 22.02 | -0.02 | -0.09 | 22.02 | 22.17 | 21.99 | 3848785 |
| 1731368400 | 22.04 | 0.29 | 1.33 | 21.88 | 22.13 | 21.77 | 6092189 |
| 1731109200 | 21.75 | 0.1 | 0.46 | 21.66 | 22 | 21.66 | 7742895 |
| 1731022800 | 21.65 | 0.25 | 1.17 | 21.44 | 21.66 | 21.34 | 12341114 |
| 1730936400 | 21.4 | 0.69 | 3.33 | 21.435 | 21.47 | 21.2 | 17108347 |
| 1730850000 | 20.71 | -0.01 | -0.05 | 20.78 | 20.81 | 20.66 | 9558354 |
| 1730763600 | 20.72 | -0.04 | -0.19 | 20.76 | 20.88 | 20.65 | 11936897 |
| 1730500800 | 20.76 | -0.15 | -0.72 | 20.88 | 21.035 | 20.76 | 9285505 |
| 1730414400 | 20.91 | -0.21 | -0.99 | 21.04 | 21.08 | 20.865 | 8550649 |
| 1730328000 | 21.12 | -0.65 | -2.99 | 21.52 | 21.56 | 21.11 | 8486692 |
| 1730241600 | 21.77 | -0.3 | -1.36 | 21.68 | 21.97 | 21.625 | 8789377 |
| 1730155200 | 22.07 | 0.18 | 0.82 | 22.21 | 22.22 | 22.05 | 3887234 |
| 1729896000 | 21.89 | -0.16 | -0.73 | 22.05 | 22.09 | 21.87 | 6572348 |
| 1729809600 | 22.05 | -0.16 | -0.72 | 22.21 | 22.315 | 22.015 | 7199589 |
| 1729723200 | 22.21 | 0.05 | 0.23 | 22.18 | 22.37 | 22.11 | 4430244 |
| 1729636800 | 22.16 | -0.04 | -0.18 | 22.05 | 22.25 | 22.05 | 5733800 |
| 1729550400 | 22.2 | -0.31 | -1.38 | 21.99 | 22.28 | 21.98 | 10411598 |
| 1729291200 | 22.51 | -0.15 | -0.66 | 22.39 | 22.54 | 22.22 | 11307571 |
| 1729204800 | 22.66 | -0.24 | -1.05 | 22.34 | 22.73 | 22.015 | 16539041 |
| 1729118400 | 22.9 | -0.12 | -0.52 | 22.76 | 22.93 | 22.7 | 13867324 |
| 1729032000 | 23.02 | -0.34 | -1.46 | 23.18 | 23.275 | 22.971 | 10562730 |
| 1728945600 | 23.36 | 0.43 | 1.88 | 23.28 | 23.45 | 23.2 | 7099990 |
| 1728686400 | 22.93 | 0.28 | 1.24 | 22.83 | 22.99 | 22.78 | 5065552 |
| 1728600000 | 22.65 | -0.62 | -2.66 | 22.63 | 22.73 | 22.445 | 7665907 |
| 1728513600 | 23.27 | -0.05 | -0.21 | 23.32 | 23.38 | 23.21 | 4269506 |
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
