Premium
Indivior Plc (2IVB)
TG
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 | -0.4 | -3.33333333333 | 12 | 12 | 11.4 | 124 | 11.68340081 | DE |
| 4 | -0.7 | -5.69105691057 | 12.3 | 12.3 | 11.2 | 282 | 11.69181926 | DE |
| 12 | 3.1500001 | 37.2781081335 | 8.4499999 | 12.3 | 8.4499999 | 522 | 11.01025283 | DE |
| 26 | -0.4 | -3.33333333333 | 12 | 12.8 | 6.65 | 790 | 9.76890451 | DE |
| 52 | -4.58 | -28.3065512979 | 16.18 | 20.95 | 6.65 | 741 | 11.04247042 | DE |
| 156 | -9.9 | -46.0465116279 | 21.5 | 21.9 | 6.65 | 659 | 11.71025339 | DE |
| 260 | -9.9 | -46.0465116279 | 21.5 | 21.9 | 6.65 | 659 | 11.71025339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 6 |
| 1737754020 | 11.4 | -0.4 | -3.39 | 11.4 | 11.4 | 11.4 | 30 |
| 1737667620 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737581220 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.8 | 26 |
| 1737494820 | 11.7 | -0.1 | -0.85 | 12 | 12 | 11.7 | 432 |
| 1737408420 | 11.8 | 0.3 | 2.61 | 11.7 | 11.9 | 11.7 | 231 |
| 1737149220 | 11.5 | 0.3 | 2.68 | 11.6 | 11.6 | 11.5 | 1367 |
| 1737062820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1736976420 | 11.2 | -0.6 | -5.08 | 11.2 | 11.2 | 11.2 | 250 |
| 1736890020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1736803620 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1736544420 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1736458020 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 50 |
| 1736371620 | 11.8 | 0.1 | 0.85 | 11.8 | 11.8 | 11.8 | 8 |
| 1736285220 | 11.7 | -0.2 | -1.68 | 11.4 | 11.7 | 11.4 | 236 |
| 1736198820 | 11.9 | -0.4 | -3.25 | 11.9 | 11.9 | 11.9 | 250 |
| 1735939620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1735853220 | 12.3 | 0.3 | 2.50 | 12.3 | 12.3 | 12.3 | 500 |
| 1735594020 | 12 | 0.2 | 1.69 | 12.1 | 12.2 | 12 | 751 |
| 1735334820 | 11.8 | 0.4 | 3.51 | 11.6 | 11.9 | 11.6 | 1649 |
| 1734989220 | 11.4 | 0.3 | 2.70 | 11.4 | 11.4 | 11.4 | 243 |
| 1734730020 | 11.1 | 0.1 | 0.91 | 10.9 | 11.1 | 10.9 | 1044 |
| 1734643620 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 50 |
| 1734557220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1734470820 | 11.2 | 0.3 | 2.75 | 11.2 | 11.3 | 11.2 | 3765 |
| 1734384420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1734125220 | 10.9 | -0.1 | -0.91 | 11.1 | 11.1 | 10.9 | 570 |
| 1734038820 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733952420 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733866020 | 11 | 0.5 | 4.76 | 11 | 11 | 11 | 470 |
| 1733779620 | 10.5 | -0.2 | -1.87 | 10.5 | 10.5 | 10.5 | 150 |
| 1733520420 | 10.699999 | -0.2 | -1.83 | 10.5 | 10.699999 | 10.5 | 118 |
| 1733434020 | 10.9 | 0.1 | 0.93 | 10.699999 | 10.9 | 10.699999 | 1286 |
| 1733347620 | 10.8 | 0.2 | 1.89 | 10.6 | 10.8 | 10.5 | 2490 |
| 1733261220 | 10.6 | 0.3 | 2.91 | 10.6 | 10.6 | 10.6 | 500 |
| 1733174820 | 10.3 | -0.3 | -2.83 | 10.6 | 10.6 | 10.3 | 644 |
| 1732915620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732829220 | 10.6 | 0.2 | 1.92 | 10.5 | 10.6 | 10.4 | 2059 |
| 1732742820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732656420 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 5 |
| 1732570020 | 10.4 | 0.2 | 1.96 | 10.4 | 10.4 | 10.4 | 14 |
| 1732310820 | 10.199999 | 0.2 | 2.00 | 10.1 | 10.199999 | 10.1 | 245 |
| 1732224420 | 10 | 0.4 | 4.17 | 9.9 | 10 | 9.9 | 13 |
| 1732138020 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1732051620 | 9.6 | 0.3 | 3.23 | 9.5 | 9.6 | 9.5 | 22 |
| 1731965220 | 9.3 | -0.25 | -2.62 | 9.25 | 9.3 | 9.25 | 51 |
| 1731705960 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1731619560 | 9.55 | -0.05 | -0.52 | 9.6 | 9.6 | 9.55 | 95 |
| 1731533160 | 9.6 | -0.1 | -1.03 | 9.6 | 9.6 | 9.6 | 2 |
| 1731446820 | 9.6999999 | 0.05 | 0.52 | 9.6999999 | 9.6999999 | 9.6999999 | 312 |
| 1731360420 | 9.65 | 0 | 0.00 | 9.6 | 9.65 | 9.5 | 29 |
| 1731101220 | 9.65 | 0.65 | 7.22 | 9.55 | 9.65 | 9.55 | 150 |
| 1731014760 | 9 | 0.55 | 6.51 | 8.6999999 | 9 | 8.6999999 | 367 |
| 1730928360 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1730841960 | 8.4499999 | -0.15 | -1.74 | 8.4499999 | 8.4499999 | 8.4499999 | 402 |
| 1730755560 | 8.6 | 0.35 | 4.24 | 8.6 | 8.6 | 8.6 | 15 |
| 1730496360 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 150 |
| 1730409960 | 8.1999999 | -0.35 | -4.09 | 8.4499999 | 8.4499999 | 8.1999999 | 667 |
| 1730323560 | 8.55 | 0.25 | 3.01 | 8.55 | 8.55 | 8.55 | 140 |
| 1730237160 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1730150760 | 8.3 | -0.2 | -2.35 | 8.6 | 8.6 | 8.3 | 1654 |
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
