Premium
Ingersoll Rand PLC (IR)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 1.40933685668 | 79.47 | 83.2 | 79.115 | 4758684 | 81.44791926 | CS |
| 4 | 9.3 | 13.0453078973 | 71.29 | 83.2 | 69.84 | 4465777 | 77.20516214 | CS |
| 12 | -3.39 | -4.0366753989 | 83.98 | 89.1 | 68.07 | 4115463 | 77.2599674 | CS |
| 26 | 0.76 | 0.952023048979 | 79.83 | 100.96 | 68.07 | 3923963 | 83.4183575 | CS |
| 52 | -4.87 | -5.69857243155 | 85.46 | 100.96 | 68.07 | 3517856 | 81.96310538 | CS |
| 156 | 15.68 | 24.1565244184 | 64.91 | 106.03 | 59.2 | 2878380 | 82.67203061 | CS |
| 260 | 31.91 | 65.5505341002 | 48.68 | 106.03 | 39.285 | 2741153 | 71.27118142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 80.59 | -0.27 | -0.33 | 81.37 | 81.785 | 79.39 | 3077119 |
| 1782945600 | 80.86 | -1.13 | -1.38 | 81.63 | 82.73 | 80.29 | 2899964 |
| 1782859200 | 81.99 | 1.01 | 1.25 | 81.61 | 83.2 | 80.15 | 4421770 |
| 1782772800 | 80.98 | -0.39 | -0.48 | 80.7 | 81.14 | 79.75 | 2950792 |
| 1782513600 | 81.37 | -0.33 | -0.40 | 81.6 | 81.925 | 80.33 | 8241323 |
| 1782427200 | 81.7 | 3.38 | 4.32 | 79.47 | 82.61 | 79.115 | 5279572 |
| 1782340800 | 78.32 | 1.68 | 2.19 | 77.13 | 79.42 | 76.91 | 5478643 |
| 1782254400 | 76.64 | -1.23 | -1.58 | 76.73 | 78.24 | 76.11 | 2353120 |
| 1782168000 | 77.87 | -0.04 | -0.05 | 77.48 | 78.71 | 77.17 | 2678983 |
| 1781822400 | 77.91 | 0.84 | 1.09 | 78.26 | 79.41 | 77.81 | 5707572 |
| 1781736000 | 77.07 | -1.45 | -1.85 | 78.13 | 80.86 | 76.86 | 8718091 |
| 1781649600 | 78.52 | 1.75 | 2.28 | 77.24 | 79.42 | 76.37 | 5519761 |
| 1781563200 | 76.77 | 2.77 | 3.74 | 75.5 | 77.905 | 75.5 | 5642012 |
| 1781304000 | 74 | 0.8 | 1.09 | 73.96 | 74.68 | 72.995 | 2322644 |
| 1781217600 | 73.2 | 2.72 | 3.86 | 70.98 | 73.28 | 69.84 | 4296606 |
| 1781131200 | 70.48 | -3.43 | -4.64 | 73.43 | 74.0499 | 70.26 | 3120618 |
| 1781044800 | 73.91 | 1.45 | 2.00 | 73.08 | 74.46 | 72.25 | 3491175 |
| 1780958400 | 72.46 | 0.21 | 0.29 | 71.68 | 74.03 | 71.67 | 4379275 |
| 1780699200 | 72.25 | 0.24 | 0.33 | 71.64 | 72.37 | 71.29 | 3923378 |
| 1780612800 | 72.01 | 1.94 | 2.77 | 71.29 | 72.56 | 70.57 | 3424457 |
| 1780526400 | 70.07 | -1.55 | -2.16 | 71.21 | 72.16 | 69.9 | 4248563 |
| 1780440000 | 71.62 | 0.66 | 0.93 | 71.55 | 72.25 | 70.965 | 3235160 |
| 1780353600 | 70.96 | -0.68 | -0.95 | 70.57 | 71.48 | 69.71 | 3493603 |
| 1780094400 | 71.64 | 0.65 | 0.92 | 70.56 | 72.67 | 69.72 | 5366864 |
| 1780008000 | 70.99 | 0.03 | 0.04 | 70.61 | 71.11 | 69.1601 | 4192113 |
| 1779921600 | 70.96 | -1.47 | -2.03 | 72.68 | 72.95 | 70.89 | 3810242 |
| 1779835200 | 72.43 | 1.52 | 2.14 | 71.56 | 72.51 | 71.11 | 4309653 |
| 1779489600 | 70.91 | 0.63 | 0.90 | 70.7 | 71.53 | 69.64 | 4447995 |
| 1779403200 | 70.28 | -0.09 | -0.13 | 69.61 | 70.37 | 68.28 | 5171635 |
| 1779316800 | 70.37 | 1.83 | 2.67 | 68.95 | 70.655 | 68.41 | 5200956 |
| 1779230400 | 68.54 | -1.43 | -2.04 | 69.52 | 69.735 | 68.07 | 2380944 |
| 1779144000 | 69.97 | -0.38 | -0.54 | 71.35 | 71.35 | 69.63 | 3167827 |
| 1778884800 | 70.35 | -1.47 | -2.05 | 70.76 | 71.125 | 70.23 | 2870999 |
| 1778798400 | 71.82 | 0.43 | 0.60 | 72.16 | 72.46 | 70.26 | 3520704 |
| 1778712000 | 71.39 | -1.82 | -2.49 | 73.14 | 73.15 | 70.97 | 5484753 |
| 1778625600 | 73.21 | -1.49 | -1.99 | 76 | 76 | 72.19 | 3690803 |
| 1778539200 | 74.7 | -1.05 | -1.39 | 75.74 | 75.7825 | 74.65 | 2855009 |
| 1778280000 | 75.75 | -1.75 | -2.26 | 78.06 | 78.19 | 75.48 | 2808394 |
| 1778193600 | 77.5 | -1.15 | -1.46 | 79.14 | 79.88 | 76.99 | 3833167 |
| 1778107200 | 78.65 | 2.83 | 3.73 | 78.1 | 80.13 | 77.585 | 4848875 |
| 1778020800 | 75.82 | 0.26 | 0.34 | 76.41 | 76.875 | 75.68 | 2641571 |
| 1777934400 | 75.56 | -2.43 | -3.12 | 77.53 | 78.245 | 75.31 | 4421630 |
| 1777675200 | 77.99 | -1.87 | -2.34 | 80.09 | 80.4 | 77.24 | 3472036 |
| 1777588800 | 79.86 | 2.4 | 3.10 | 78 | 80.01 | 76.96 | 3752396 |
| 1777502400 | 77.46 | -3.73 | -4.59 | 79.57 | 80.25 | 76.81 | 6022422 |
| 1777416000 | 81.19 | -2.82 | -3.36 | 83.46 | 83.46 | 80.48 | 5369115 |
| 1777329600 | 84.01 | 0.2 | 0.24 | 83.15 | 85.06 | 83.14 | 5005133 |
| 1777070400 | 83.81 | -1.14 | -1.34 | 84.09 | 85.36 | 83.21 | 4511080 |
| 1776984000 | 84.95 | 1.25 | 1.49 | 84.26 | 85.55 | 83.43 | 3898244 |
| 1776897600 | 83.7 | -1.11 | -1.31 | 85.77 | 86.145 | 83.12 | 2608736 |
| 1776811200 | 84.81 | -1.2 | -1.40 | 86.22 | 87.52 | 84.775 | 2406858 |
| 1776724800 | 86.01 | 0.21 | 0.24 | 85.33 | 86.14 | 85.17 | 2107108 |
| 1776465600 | 85.8 | 2.13 | 2.55 | 84.84 | 87.24 | 84.53 | 6630984 |
| 1776379200 | 83.67 | 0.28 | 0.34 | 83.58 | 84.735 | 83.055 | 3299460 |
| 1776292800 | 83.39 | -4.93 | -5.58 | 87.7 | 88.07 | 82.51 | 5978246 |
| 1776206400 | 88.32 | 0.63 | 0.72 | 86.26 | 89.1 | 86.26 | 3667802 |
| 1776120000 | 87.69 | 2.31 | 2.71 | 84.98 | 88.1785 | 84.9 | 2965884 |
| 1775860800 | 85.38 | -1.65 | -1.90 | 87.32 | 87.32 | 85.16 | 3172466 |
| 1775774400 | 87.03 | 2.36 | 2.79 | 83.98 | 87.62 | 83.98 | 2977694 |
| 1775688000 | 84.67 | 5.12 | 6.44 | 81.93 | 85.22 | 81.93 | 3093739 |
| 1775601600 | 79.55 | 0.85 | 1.08 | 78.28 | 79.6 | 78.03 | 3053172 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
