Premium
Infosys Limited (INFY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -8.25825825826 | 19.98 | 20.03 | 18.31 | 14878868 | 19.27208447 | DR |
| 4 | -3.25 | -15.0602409639 | 21.58 | 21.76 | 18.31 | 12251696 | 20.25919158 | DR |
| 12 | -4.85 | -20.9232096635 | 23.18 | 23.62 | 18.31 | 9940331 | 21.29065007 | DR |
| 26 | -4.94 | -21.2290502793 | 23.27 | 23.63 | 18.31 | 8848975 | 21.83734636 | DR |
| 52 | -1.02 | -5.27131782946 | 19.35 | 23.63 | 16.04 | 9427734 | 20.36464064 | DR |
| 156 | -6.13 | -25.0613246116 | 24.46 | 25.205 | 14.712 | 9113447 | 18.91402527 | DR |
| 260 | 9.73 | 113.139534884 | 8.6 | 26.39 | 6.68 | 9056704 | 17.92113792 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 18.5 | -0.47 | -2.48 | 18.49 | 18.645 | 18.34 | 15285098 |
| 1741732800 | 18.97 | -0.47 | -2.42 | 19.13 | 19.2 | 18.81 | 17694853 |
| 1741646400 | 19.44 | -0.42 | -2.11 | 19.75 | 19.79 | 19.36 | 14185188 |
| 1741390800 | 19.86 | 0.11 | 0.56 | 19.6 | 19.87 | 19.51 | 15923229 |
| 1741304400 | 19.75 | -0.31 | -1.55 | 19.98 | 20.03 | 19.68 | 11305973 |
| 1741218000 | 20.06 | 0.35 | 1.78 | 20.08 | 20.19 | 19.92 | 12466001 |
| 1741131600 | 19.71 | -0.12 | -0.61 | 19.655 | 19.93 | 19.555 | 13752590 |
| 1741045200 | 19.83 | -0.27 | -1.34 | 20.065 | 20.19 | 19.785 | 9916040 |
| 1740786000 | 20.1 | -0.4 | -1.95 | 19.84 | 20.1 | 19.705 | 17385634 |
| 1740699600 | 20.5 | -0.27 | -1.30 | 20.76 | 20.8 | 20.49 | 10206578 |
| 1740613200 | 20.77 | 0 | 0.00 | 20.78 | 20.97 | 20.715 | 9233270 |
| 1740526800 | 20.77 | -0.06 | -0.29 | 20.66 | 20.815 | 20.605 | 9214994 |
| 1740440400 | 20.83 | -0.34 | -1.61 | 20.79 | 20.85 | 20.62 | 12509529 |
| 1740181200 | 21.17 | -0.18 | -0.84 | 21.19 | 21.275 | 21.095 | 13777819 |
| 1740094800 | 21.35 | 0.14 | 0.66 | 21.27 | 21.37 | 21.13 | 10776720 |
| 1740008400 | 21.21 | -0.2 | -0.93 | 21.19 | 21.21 | 21 | 11414197 |
| 1739922000 | 21.41 | -0.16 | -0.74 | 21.5 | 21.5 | 21.165 | 10779705 |
| 1739576400 | 21.57 | -0.17 | -0.78 | 21.73 | 21.745 | 21.54 | 7038079 |
| 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 |
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
