Premium
Infosys Limited (INFY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -2.50112663362 | 22.19 | 22.19 | 21.495 | 8599208 | 21.83470868 | DR |
| 4 | 0.395 | 1.85969868173 | 21.24 | 22.4 | 20.93 | 9974904 | 21.74485197 | DR |
| 12 | -0.795 | -3.54436023183 | 22.43 | 23.63 | 20.93 | 7990529 | 22.28874277 | DR |
| 26 | 0.005 | 0.0231160425335 | 21.63 | 23.63 | 20.65 | 7749652 | 22.31109453 | DR |
| 52 | 1.575 | 7.85144566301 | 20.06 | 23.63 | 16.04 | 8930556 | 20.32826238 | DR |
| 156 | -0.425 | -1.92656391659 | 22.06 | 25.205 | 14.712 | 9043409 | 18.98808317 | DR |
| 260 | 10.555 | 95.261732852 | 11.08 | 26.39 | 6.68 | 9086638 | 17.69101464 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 21.74 | -0.01 | -0.05 | 21.58 | 21.76 | 21.495 | 9916733 |
| 1739403600 | 21.75 | -0.22 | -1.00 | 21.59 | 21.75 | 21.51 | 5914201 |
| 1739317200 | 21.97 | 0.1 | 0.46 | 21.75 | 21.99 | 21.64 | 8557851 |
| 1739230800 | 21.87 | 0.04 | 0.18 | 21.8 | 21.875 | 21.705 | 9249938 |
| 1738971600 | 21.83 | -0.41 | -1.84 | 22.19 | 22.19 | 21.65 | 9612981 |
| 1738885200 | 22.24 | -0.07 | -0.31 | 22.38 | 22.4 | 22.09 | 9375275 |
| 1738798800 | 22.31 | -0.07 | -0.31 | 22.12 | 22.33 | 22.02 | 9911003 |
| 1738712400 | 22.38 | 0.39 | 1.77 | 22 | 22.4 | 22 | 9776711 |
| 1738626000 | 21.99 | 0.04 | 0.18 | 21.58 | 22.09 | 21.575 | 10983101 |
| 1738366800 | 21.95 | 0.13 | 0.60 | 21.92 | 22.05 | 21.85 | 9701098 |
| 1738280400 | 21.82 | 0.12 | 0.55 | 21.73 | 22.07 | 21.715 | 6756384 |
| 1738194000 | 21.7 | 0.17 | 0.79 | 21.74 | 21.815 | 21.59 | 8367173 |
| 1738107600 | 21.53 | -0.01 | -0.05 | 21.41 | 21.56 | 21.36 | 14623342 |
| 1738021200 | 21.54 | -0.14 | -0.65 | 21.26 | 21.625 | 21.23 | 9411464 |
| 1737762000 | 21.68 | 0.07 | 0.32 | 21.74 | 21.85 | 21.67 | 7540221 |
| 1737675600 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1737589200 | 21.61 | 0.46 | 2.17 | 21.44 | 21.69 | 21.33 | 8824669 |
| 1737502800 | 21.15 | -0.04 | -0.19 | 21.09 | 21.17 | 20.93 | 18136209 |
| 1737157200 | 21.19 | -0.38 | -1.76 | 21.24 | 21.5 | 21.11 | 13512556 |
| 1737070800 | 21.57 | -1.32 | -5.77 | 22.6 | 22.6 | 21.31 | 22920109 |
| 1736984400 | 22.89 | 0.38 | 1.69 | 22.72 | 22.965 | 22.64 | 9225099 |
| 1736898000 | 22.51 | -0.18 | -0.79 | 22.58 | 22.7 | 22.49 | 13923537 |
| 1736811600 | 22.69 | -0.01 | -0.04 | 22.52 | 22.78 | 22.48 | 11561770 |
| 1736552400 | 22.7 | -0.08 | -0.35 | 22.85 | 23.19 | 22.7 | 7408972 |
| 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 |
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
