Premium
Ingersoll Rand Inc (5GD)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 4.59467369037 | 68.34 | 72.14 | 67.08 | 41 | 69.0080978 | DE |
| 4 | 10.1 | 16.4548712936 | 61.38 | 72.14 | 60.28 | 52 | 63.59041124 | DE |
| 12 | 3.26 | 4.77865728525 | 68.22 | 75.26 | 59.16 | 75 | 65.85517618 | DE |
| 26 | 3.160001 | 4.62529427145 | 68.319999 | 84.48 | 59.16 | 108 | 73.33591431 | DE |
| 52 | -0.28 | -0.390189520624 | 71.76 | 84.48 | 59.16 | 120 | 70.19886525 | DE |
| 156 | 6.48 | 9.96923076923 | 65 | 100.6 | 56 | 328 | 81.19308396 | DE |
| 260 | 6.48 | 9.96923076923 | 65 | 100.6 | 56 | 328 | 81.19308396 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 71.58 | -0.56 | -0.78 | 71.88 | 71.88 | 71.459999 | 81 |
| 1782419100 | 72.14 | 5.06 | 7.54 | 72.14 | 72.14 | 72.14 | 50 |
| 1782332700 | 67.08 | -0.34 | -0.50 | 67.08 | 67.08 | 67.08 | 1 |
| 1782246300 | 67.42 | -0.4 | -0.59 | 67.64 | 67.959999 | 67.08 | 54 |
| 1782159900 | 67.819999 | -0.1 | -0.15 | 68.34 | 68.34 | 67.819999 | 58 |
| 1781900700 | 67.92 | 0 | 0.00 | 67.92 | 67.92 | 67.92 | 0 |
| 1781814300 | 67.92 | 0 | 0.00 | 67.92 | 67.92 | 67.92 | 0 |
| 1781727900 | 67.92 | 1.9 | 2.88 | 67.92 | 67.92 | 67.92 | 8 |
| 1781641500 | 66.019999 | 1.32 | 2.04 | 66.019999 | 66.019999 | 66.019999 | 1 |
| 1781555100 | 64.7 | 1.68 | 2.67 | 64.7 | 64.7 | 64.7 | 2 |
| 1781295900 | 63.02 | -0.68 | -1.07 | 63.02 | 63.02 | 63.02 | 2 |
| 1781209500 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 0 |
| 1781123100 | 63.7 | 0.02 | 0.03 | 63.46 | 63.7 | 63.18 | 143 |
| 1781036700 | 63.68 | 0.14 | 0.22 | 63.3 | 63.68 | 63.3 | 41 |
| 1780950300 | 63.54 | 1.84 | 2.98 | 62.88 | 63.54 | 62.52 | 101 |
| 1780691100 | 61.7 | 1.42 | 2.36 | 61.7 | 61.7 | 61.7 | 16 |
| 1780604700 | 60.28 | 0 | 0.00 | 60.28 | 60.28 | 60.28 | 0 |
| 1780518300 | 60.28 | 0 | 0.00 | 60.28 | 60.28 | 60.28 | 0 |
| 1780431900 | 60.28 | -0.8 | -1.31 | 60.5 | 60.5 | 60.28 | 222 |
| 1780345500 | 61.08 | -0.8 | -1.29 | 61.78 | 61.78 | 60.72 | 44 |
| 1780086300 | 61.88 | 1.14 | 1.88 | 61.38 | 61.88 | 61.02 | 35 |
| 1779999900 | 60.74 | -0.74 | -1.20 | 60.66 | 60.74 | 60.66 | 30 |
| 1779913500 | 61.48 | 0.5 | 0.82 | 62.5 | 62.5 | 61.48 | 32 |
| 1779827100 | 60.98 | -0.18 | -0.29 | 61.02 | 61.02 | 60.98 | 61 |
| 1779740700 | 61.16 | 0.1 | 0.16 | 61.72 | 61.72 | 61.16 | 3 |
| 1779481500 | 61.06 | 0.86 | 1.43 | 61.06 | 61.06 | 61.06 | 5 |
| 1779395100 | 60.2 | 0 | 0.00 | 60.2 | 60.2 | 60.2 | 0 |
| 1779308700 | 60.2 | 0.76 | 1.28 | 59.5 | 60.2 | 59.16 | 386 |
| 1779222300 | 59.44 | -0.94 | -1.56 | 59.86 | 59.86 | 59.44 | 75 |
| 1779135900 | 60.38 | -0.22 | -0.36 | 60.38 | 60.38 | 60.38 | 2 |
| 1778876700 | 60.6 | -0.9 | -1.46 | 61.1 | 61.4 | 60.6 | 362 |
| 1778790300 | 61.5 | -0.62 | -1.00 | 61.5 | 61.5 | 61.5 | 2 |
| 1778703900 | 62.12 | -1.76 | -2.76 | 62.94 | 62.94 | 62.12 | 60 |
| 1778617500 | 63.88 | 0 | 0.00 | 63.88 | 63.88 | 63.88 | 0 |
| 1778531100 | 63.88 | -1.88 | -2.86 | 64.019999 | 64.019999 | 63.78 | 81 |
| 1778271900 | 65.76 | -0.8 | -1.20 | 65.72 | 65.76 | 65.72 | 26 |
| 1778185500 | 66.56 | -0.86 | -1.28 | 67.36 | 67.38 | 66.56 | 7 |
| 1778099100 | 67.42 | 2.94 | 4.56 | 65.36 | 67.42 | 65.34 | 320 |
| 1778012700 | 64.48 | -1.68 | -2.54 | 65.099999 | 65.099999 | 64.48 | 2 |
| 1777926300 | 66.16 | -1.38 | -2.04 | 66.92 | 66.92 | 65.98 | 58 |
| 1777580700 | 67.54 | -1.82 | -2.62 | 67.54 | 67.54 | 67.54 | 6 |
| 1777494300 | 69.36 | -2.74 | -3.80 | 68.84 | 69.36 | 68.84 | 196 |
| 1777407900 | 72.099999 | 0 | 0.00 | 72.099999 | 72.099999 | 72.099999 | 0 |
| 1777321500 | 72.099999 | 0 | 0.00 | 72.099999 | 72.099999 | 72.099999 | 0 |
| 1777062300 | 72.099999 | 0.62 | 0.87 | 72.099999 | 72.099999 | 72.099999 | 4 |
| 1776975900 | 71.48 | -0.18 | -0.25 | 71.48 | 71.48 | 71.48 | 1 |
| 1776889500 | 71.66 | -1 | -1.38 | 72.9 | 72.9 | 71.66 | 315 |
| 1776803100 | 72.66 | -0.06 | -0.08 | 72.819999 | 72.9 | 72.66 | 301 |
| 1776716700 | 72.72 | -0.46 | -0.63 | 72.92 | 72.92 | 72.72 | 69 |
| 1776457500 | 73.18 | 2.06 | 2.90 | 71.16 | 73.2 | 71.16 | 75 |
| 1776371100 | 71.12 | 0.96 | 1.37 | 70.44 | 71.12 | 70.44 | 5 |
| 1776284700 | 70.16 | -3.86 | -5.21 | 75.26 | 75.26 | 70.16 | 54 |
| 1776198300 | 74.02 | 0 | 0.00 | 74.02 | 74.02 | 74.02 | 0 |
| 1776111900 | 74.02 | 0 | 0.00 | 74.02 | 74.02 | 74.02 | 0 |
| 1775852700 | 74.02 | 0.84 | 1.15 | 74.02 | 74.02 | 74.02 | 1 |
| 1775766300 | 73.18 | 1.9 | 2.67 | 73.18 | 73.18 | 73.18 | 91 |
| 1775679900 | 71.28 | 3.66 | 5.41 | 70.099999 | 71.28 | 70.099999 | 51 |
| 1775593500 | 67.62 | -2.14 | -3.07 | 68.22 | 68.22 | 67.62 | 3 |
| 1775161500 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1775075100 | 69.76 | 2.46 | 3.66 | 69.9 | 69.9 | 69.72 | 3 |
| 1774988700 | 67.3 | -1.16 | -1.69 | 67.3 | 67.3 | 67.3 | 1 |
| 1774902300 | 68.459999 | -1.3 | -1.86 | 69.9 | 69.92 | 68.2 | 795 |
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.
