Premium
Invesco Ltd (3IW)
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 | -0.08 | -0.474946568511 | 16.844 | 17 | 16.309999 | 72 | 16.62719569 | DE |
| 4 | -1.972 | -10.5251921435 | 18.736 | 18.736 | 16.309999 | 238 | 17.75630249 | DE |
| 12 | 0.014 | 0.0835820895522 | 16.75 | 18.736 | 15.6 | 661 | 17.1249144 | DE |
| 26 | 1.498 | 9.81265557448 | 15.266 | 18.736 | 14 | 756 | 16.77118676 | DE |
| 52 | 2.399 | 16.7003132614 | 14.365 | 18.736 | 13.372 | 645 | 15.7948582 | DE |
| 156 | 2.284 | 15.773480663 | 14.48 | 18.736 | 11.835 | 580 | 15.26451463 | DE |
| 260 | 2.284 | 15.773480663 | 14.48 | 18.736 | 11.835 | 580 | 15.26451463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 16.668 | 0.36 | 2.19 | 16.668 | 16.668 | 16.668 | 73 |
| 1740691620 | 16.309999 | -0.01 | -0.09 | 16.328 | 16.328 | 16.309999 | 33 |
| 1740605220 | 16.324 | -0.38 | -2.26 | 16.425999 | 16.425999 | 16.324 | 102 |
| 1740518820 | 16.702 | -0.3 | -1.75 | 16.702 | 16.702 | 16.702 | 50 |
| 1740432420 | 17 | -0.1 | -0.58 | 16.844 | 17 | 16.844 | 101 |
| 1740173220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1740086820 | 17.1 | -0.72 | -4.05 | 17.262 | 17.527999 | 17.1 | 194 |
| 1740000420 | 17.822 | 0 | 0.00 | 17.822 | 17.822 | 17.822 | 0 |
| 1739914020 | 17.822 | 0 | 0.00 | 17.822 | 17.822 | 17.822 | 15 |
| 1739827620 | 17.822 | 0.73 | 4.27 | 17.792 | 17.829999 | 17.792 | 6 |
| 1739568420 | 17.091999 | -0.51 | -2.89 | 17.091999 | 17.091999 | 17.091999 | 226 |
| 1739482020 | 17.6 | 0.2 | 1.15 | 17.405999 | 17.658 | 17.405999 | 580 |
| 1739395620 | 17.399999 | -0.56 | -3.11 | 17.277999 | 17.399999 | 17.277999 | 130 |
| 1739309220 | 17.957999 | -0.24 | -1.33 | 17.957999 | 17.957999 | 17.957999 | 250 |
| 1739222820 | 18.2 | -0.16 | -0.85 | 18.222 | 18.222 | 18.2 | 115 |
| 1738963620 | 18.356 | -0.15 | -0.82 | 18.591999 | 18.591999 | 18.356 | 68 |
| 1738877220 | 18.508 | 0.84 | 4.78 | 18.006 | 18.508 | 18.006 | 388 |
| 1738790820 | 17.664 | -0.14 | -0.76 | 17.664 | 17.664 | 17.664 | 1 |
| 1738704420 | 17.8 | -0.02 | -0.13 | 17.649999 | 17.8 | 17.562 | 524 |
| 1738618020 | 17.824 | -0.69 | -3.73 | 18.681999 | 18.681999 | 17.824 | 1249 |
| 1738358820 | 18.514 | -0.07 | -0.36 | 18.736 | 18.736 | 18.393999 | 257 |
| 1738272420 | 18.579999 | 0 | 0.00 | 18.579999 | 18.579999 | 18.579999 | 0 |
| 1738186020 | 18.579999 | -0.03 | -0.16 | 18.658 | 18.67 | 18.3 | 679 |
| 1738099620 | 18.61 | 1.93 | 11.57 | 16.998 | 18.61 | 16.834 | 2687 |
| 1738013220 | 16.68 | -0.2 | -1.20 | 16.838 | 16.838 | 16.297999 | 294 |
| 1737754020 | 16.882 | 0.1 | 0.57 | 16.632 | 16.882 | 16.632 | 6 |
| 1737667620 | 16.786 | 0.33 | 2.01 | 16.876 | 16.876 | 16.786 | 2 |
| 1737581220 | 16.456 | 0 | 0.00 | 16.456 | 16.456 | 16.456 | 0 |
| 1737494820 | 16.456 | 0 | 0.00 | 16.456 | 16.456 | 16.456 | 0 |
| 1737408420 | 16.456 | 0 | 0.00 | 16.456 | 16.456 | 16.456 | 0 |
| 1737149220 | 16.456 | 0 | 0.00 | 16.456 | 16.456 | 16.456 | 0 |
| 1737062820 | 16.456 | -0.02 | -0.13 | 16.456 | 16.456 | 16.456 | 1 |
| 1736976420 | 16.478 | 0.34 | 2.12 | 16.219999 | 16.478 | 16.219999 | 9 |
| 1736890020 | 16.136 | 0 | 0.00 | 16.136 | 16.136 | 16.136 | 0 |
| 1736803620 | 16.136 | 0.13 | 0.84 | 16.104 | 16.136 | 16.104 | 300 |
| 1736544420 | 16.001999 | -0.73 | -4.39 | 16.474 | 16.474 | 16.001999 | 3470 |
| 1736458020 | 16.736 | 0.22 | 1.31 | 16.736 | 16.736 | 16.736 | 300 |
| 1736371620 | 16.52 | -0.14 | -0.82 | 16.765999 | 16.866 | 16.52 | 1500 |
| 1736285220 | 16.655999 | -0.5 | -2.93 | 16.649999 | 16.858 | 16.602 | 257 |
| 1736198820 | 17.158 | -0.13 | -0.74 | 17.158 | 17.158 | 17.158 | 100 |
| 1735939620 | 17.286 | 0.2 | 1.17 | 17.052 | 17.286 | 17.052 | 2422 |
| 1735853220 | 17.085999 | 0.31 | 1.87 | 16.768 | 17.288 | 16.768 | 4314 |
| 1735594020 | 16.771999 | -0.09 | -0.55 | 16.814 | 16.814 | 16.771999 | 87 |
| 1735334820 | 16.864 | 0.31 | 1.90 | 17.132 | 17.132 | 16.864 | 236 |
| 1734989220 | 16.55 | -0.17 | -1.00 | 16.538 | 16.674 | 16.48 | 464 |
| 1734730020 | 16.718 | 0.52 | 3.20 | 15.94 | 16.718 | 15.6 | 5605 |
| 1734643620 | 16.2 | -0.48 | -2.88 | 16.2 | 16.2 | 16.2 | 181 |
| 1734557220 | 16.68 | -0.66 | -3.78 | 16.68 | 16.68 | 16.68 | 130 |
| 1734470820 | 17.335999 | 0 | 0.00 | 17.335999 | 17.335999 | 17.335999 | 0 |
| 1734384420 | 17.335999 | -0.21 | -1.21 | 17.292 | 17.335999 | 17.292 | 13 |
| 1734125220 | 17.547999 | 0 | 0.00 | 17.547999 | 17.547999 | 17.547999 | 0 |
| 1734038820 | 17.547999 | -0.15 | -0.86 | 17.547999 | 17.547999 | 17.547999 | 113 |
| 1733952420 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1733866020 | 17.7 | 0.22 | 1.28 | 17.296 | 17.7 | 17.296 | 198 |
| 1733779620 | 17.476 | 0.44 | 2.59 | 16.75 | 17.526 | 16.75 | 757 |
| 1733520420 | 17.034 | 0 | 0.00 | 17.034 | 17.034 | 17.034 | 0 |
| 1733434020 | 17.034 | 0.07 | 0.44 | 17.088 | 17.088 | 17.034 | 120 |
| 1733347620 | 16.96 | -0.07 | -0.43 | 17.234 | 17.234 | 16.96 | 2635 |
| 1733261220 | 17.034 | -0.15 | -0.88 | 17.32 | 17.32 | 17.034 | 2810 |
| 1733174820 | 17.186 | -0.06 | -0.32 | 17.292 | 17.292 | 17.108 | 1512 |
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
