Premium
I MAB Co (0VY)
TG
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 | -0.005 | -0.561797752809 | 0.89 | 0.93 | 0.86 | 4525 | 0.87814378 | DE |
| 4 | -0.09 | -9.23076923077 | 0.975 | 0.98 | 0.86 | 4270 | 0.93403491 | DE |
| 12 | -0.085 | -8.76288659794 | 0.97 | 1.1 | 0.835 | 4041 | 0.93101127 | DE |
| 26 | -0.115 | -11.5 | 1 | 1.49 | 0.835 | 5208 | 1.00876873 | DE |
| 52 | -0.845 | -48.8439306358 | 1.73 | 1.74 | 0.835 | 3757 | 1.059278 | DE |
| 156 | -0.945 | -51.6393442623 | 1.83 | 2.08 | 0.835 | 3456 | 1.17698362 | DE |
| 260 | -0.945 | -51.6393442623 | 1.83 | 2.08 | 0.835 | 3456 | 1.17698362 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1740691620 | 0.93 | 0.07 | 8.14 | 0.93 | 0.93 | 0.93 | 476 |
| 1740605220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1740518820 | 0.86 | -0.03 | -3.37 | 0.86 | 0.86 | 0.86 | 6000 |
| 1740432420 | 0.89 | -0.03 | -3.26 | 0.89 | 0.89 | 0.89 | 7100 |
| 1740173220 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1740086820 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 254 |
| 1740000420 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.92 | 4349 |
| 1739914020 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 300 |
| 1739827620 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1739568420 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1739482020 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1739395620 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 8000 |
| 1739309220 | 0.93 | -0.005 | -0.53 | 0.93 | 0.93 | 0.93 | 270 |
| 1739222820 | 0.935 | -0.015 | -1.58 | 0.935 | 0.935 | 0.935 | 1500 |
| 1738963620 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1738877220 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 1500 |
| 1738790820 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 400 |
| 1738704420 | 0.93 | -0.04 | -4.12 | 0.93 | 0.93 | 0.93 | 2126 |
| 1738618020 | 0.97 | -0.03 | -3.00 | 0.975 | 0.98 | 0.94 | 23238 |
| 1738358820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738272420 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738186020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738099620 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 100 |
| 1738013220 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1737754020 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1737667620 | 1.03 | -0.04 | -3.74 | 1.03 | 1.03 | 1.03 | 219 |
| 1737581220 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1.07 | 100 |
| 1737494820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737408420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737149220 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 4 |
| 1737062820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736976420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736890020 | 1.06 | 0.05 | 4.95 | 1.06 | 1.06 | 1.06 | 708 |
| 1736803620 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 6779 |
| 1736544420 | 1.01 | -0.08 | -7.34 | 1.01 | 1.01 | 1.01 | 8271 |
| 1736458020 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736371620 | 1.09 | 0.06 | 5.83 | 1.09 | 1.09 | 1.09 | 1904 |
| 1736285220 | 1.03 | 0.13 | 14.44 | 1.03 | 1.03 | 1.03 | 500 |
| 1736198820 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2229 |
| 1735939620 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1735853220 | 0.9 | 0.055 | 6.51 | 0.835 | 0.9 | 0.835 | 715 |
| 1735594020 | 0.845 | -0.015 | -1.74 | 0.845 | 0.845 | 0.845 | 200 |
| 1735334820 | 0.86 | -0.06 | -6.52 | 0.86 | 0.86 | 0.86 | 13500 |
| 1734989220 | 0.92 | 0.005 | 0.55 | 0.92 | 0.92 | 0.92 | 111 |
| 1734730020 | 0.915 | 0.005 | 0.55 | 0.915 | 0.915 | 0.915 | 2162 |
| 1734643620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1734557220 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1734470820 | 0.91 | -0.005 | -0.55 | 0.925 | 0.925 | 0.88 | 4732 |
| 1734384420 | 0.915 | 0.015 | 1.67 | 0.9 | 0.915 | 0.9 | 21300 |
| 1734125220 | 0.9 | -0.1 | -10.00 | 0.945 | 0.945 | 0.9 | 10081 |
| 1734038820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733952420 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733866020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733779620 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.97 | 185 |
| 1733520420 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733434020 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1733347620 | 0.97 | 0.035 | 3.74 | 0.97 | 0.97 | 0.97 | 70 |
| 1733261220 | 0.935 | 0.02 | 2.19 | 0.935 | 0.935 | 0.935 | 221 |
| 1733174820 | 0.915 | 0 | 0.00 | 0.94 | 0.94 | 0.915 | 159 |
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
