Premium
Ingersoll Rand Inc (5GD)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 79.739999 | -0.26 | -0.33 | 79.739999 | 79.739999 | 79.739999 | 1 |
| 1740605220 | 80 | 1.36 | 1.73 | 80 | 80 | 80 | 50 |
| 1740518820 | 78.64 | -0.18 | -0.23 | 78.819999 | 79.099999 | 78.14 | 486 |
| 1740432420 | 78.819999 | -1.86 | -2.31 | 79.459999 | 80.38 | 78.819999 | 103 |
| 1740173220 | 80.68 | -1.78 | -2.16 | 83.3 | 83.3 | 80.68 | 55 |
| 1740086820 | 82.459999 | -0.14 | -0.17 | 82.44 | 82.459999 | 81.58 | 13 |
| 1740000420 | 82.599999 | 0.12 | 0.15 | 83.54 | 83.54 | 82.599999 | 104 |
| 1739914020 | 82.48 | 0.28 | 0.34 | 81.459999 | 82.48 | 81.459999 | 292 |
| 1739827620 | 82.2 | 0.2 | 0.24 | 82.239999 | 82.239999 | 81.4 | 81 |
| 1739568420 | 82 | -5.6 | -6.39 | 89 | 89.14 | 82 | 314 |
| 1739482020 | 87.6 | -0.34 | -0.39 | 87.6 | 87.6 | 87.6 | 97 |
| 1739395620 | 87.94 | -0.3 | -0.34 | 88.36 | 88.36 | 87.94 | 62 |
| 1739309220 | 88.24 | -0.38 | -0.43 | 89.74 | 89.74 | 88.24 | 138 |
| 1739222820 | 88.62 | 0.72 | 0.82 | 88.74 | 88.74 | 88.62 | 233 |
| 1738963620 | 87.9 | -1.1 | -1.24 | 89.28 | 89.44 | 87.9 | 295 |
| 1738877220 | 89 | -1 | -1.11 | 89.16 | 89.16 | 89 | 155 |
| 1738790820 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1738704420 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1738618020 | 90 | -1.74 | -1.90 | 89 | 90 | 89 | 13 |
| 1738358820 | 91.74 | 3.64 | 4.13 | 91.74 | 91.74 | 91.74 | 335 |
| 1738272420 | 88.1 | -0.3 | -0.34 | 88.1 | 88.1 | 88.1 | 102 |
| 1738186020 | 88.4 | 0.8 | 0.91 | 87.02 | 88.4 | 87.02 | 14 |
| 1738099620 | 87.6 | 0 | 0.00 | 87.6 | 87.6 | 87.6 | 0 |
| 1738013220 | 87.6 | -1.6 | -1.79 | 88.5 | 88.5 | 87.06 | 23 |
| 1737754020 | 89.2 | -1.9 | -2.09 | 89.2 | 89.2 | 89.2 | 1 |
| 1737667620 | 91.1 | 0.4 | 0.44 | 91.04 | 91.1 | 90.08 | 153 |
| 1737581220 | 90.7 | -0.18 | -0.20 | 90.54 | 90.7 | 90.54 | 150 |
| 1737494820 | 90.88 | 1.92 | 2.16 | 89.48 | 90.88 | 89.48 | 140 |
| 1737408420 | 88.96 | -0.04 | -0.04 | 89.6 | 89.6 | 88.96 | 31 |
| 1737149220 | 89 | 0.7 | 0.79 | 88.74 | 89.12 | 87.92 | 283 |
| 1737062820 | 88.3 | -0.38 | -0.43 | 88.3 | 88.3 | 88.3 | 5 |
| 1736976420 | 88.68 | 3.68 | 4.33 | 87.26 | 88.7 | 87.26 | 15 |
| 1736890020 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1736803620 | 85 | -1.9 | -2.19 | 85.48 | 85.52 | 85 | 128 |
| 1736544420 | 86.9 | 0.76 | 0.88 | 86.9 | 86.9 | 86.9 | 6 |
| 1736458020 | 86.14 | -0.06 | -0.07 | 86.04 | 86.14 | 86.04 | 41 |
| 1736371620 | 86.2 | 0.6 | 0.70 | 86.7 | 86.98 | 86.02 | 16 |
| 1736285220 | 85.599999 | -4.16 | -4.63 | 88.06 | 88.52 | 85.599999 | 136 |
| 1736198820 | 89.76 | 2.1 | 2.40 | 89.1 | 89.76 | 89.1 | 150 |
| 1735939620 | 87.66 | -0.88 | -0.99 | 87.66 | 87.66 | 87.66 | 1 |
| 1735853220 | 88.54 | 1.34 | 1.54 | 87.96 | 89.12 | 87.94 | 67 |
| 1735594020 | 87.2 | -0.48 | -0.55 | 87.2 | 87.2 | 87.2 | 2 |
| 1735334820 | 87.68 | -0.42 | -0.48 | 88.88 | 88.88 | 87.68 | 13 |
| 1734989220 | 88.1 | -1.28 | -1.43 | 89.14 | 89.22 | 88 | 210 |
| 1734730020 | 89.38 | 1.38 | 1.57 | 87.8 | 89.38 | 86.58 | 344 |
| 1734643620 | 88 | -5.7 | -6.08 | 89.48 | 89.48 | 88 | 20 |
| 1734557220 | 93.7 | 0.82 | 0.88 | 93.7 | 93.7 | 93.7 | 7 |
| 1734470820 | 92.88 | -2.14 | -2.25 | 93.7 | 93.7 | 92.88 | 184 |
| 1734384420 | 95.02 | -1.78 | -1.84 | 96.66 | 96.66 | 95.02 | 40 |
| 1734125220 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1734038820 | 96.8 | 0.92 | 0.96 | 97 | 97 | 96.56 | 203 |
| 1733952420 | 95.88 | -0.92 | -0.95 | 96.38 | 96.96 | 95.88 | 575 |
| 1733866020 | 96.8 | 0.1 | 0.10 | 96.76 | 96.9 | 96.76 | 67 |
| 1733779620 | 96.7 | -1 | -1.02 | 97.4 | 97.72 | 95.7 | 129 |
| 1733520420 | 97.7 | 0.54 | 0.56 | 96.82 | 97.7 | 96.82 | 46 |
| 1733434020 | 97.16 | -2.12 | -2.14 | 98.78 | 98.78 | 97.16 | 17 |
| 1733347620 | 99.28 | -0.22 | -0.22 | 99.28 | 99.28 | 99.28 | 30 |
| 1733261220 | 99.5 | -0.5 | -0.50 | 99.54 | 99.54 | 99.5 | 66 |
| 1733174820 | 100 | 1.76 | 1.79 | 99.52 | 100 | 99.52 | 10 |
| 1732915620 | 98.24 | 0 | 0.00 | 98.24 | 98.24 | 98.24 | 0 |
| 1732829220 | 98.24 | 0 | 0.00 | 98.24 | 98.24 | 98.24 | 0 |
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
