Premium
Inventiva (6IV)
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 | 0.13 | 5.84269662921 | 2.225 | 2.33 | 2.225 | 732 | 2.2866974 | DE |
| 4 | 0.175 | 8.02752293578 | 2.18 | 2.695 | 2.1749999 | 822 | 2.30001405 | DE |
| 12 | -0.08 | -3.28542094456 | 2.435 | 2.695 | 2.08 | 773 | 2.29571514 | DE |
| 26 | 0.155 | 7.04545454545 | 2.2 | 3.21 | 1.452 | 1377 | 2.2628257 | DE |
| 52 | -0.78 | -24.8803827751 | 3.135 | 4.235 | 1.452 | 1209 | 2.53794508 | DE |
| 156 | -0.91 | -27.8713629403 | 3.265 | 4.55 | 1.452 | 1191 | 2.84873094 | DE |
| 260 | -0.91 | -27.8713629403 | 3.265 | 4.55 | 1.452 | 1191 | 2.84873094 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 2.3199999 | 0.02 | 1.09 | 2.2999999 | 2.33 | 2.2999999 | 59 |
| 1739827620 | 2.295 | 0.04 | 2.00 | 2.295 | 2.295 | 2.25 | 2296 |
| 1739568420 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1739482020 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 50 |
| 1739395620 | 2.25 | -0.04 | -1.53 | 2.225 | 2.25 | 2.225 | 523 |
| 1739309220 | 2.285 | 0 | 0.00 | 2.285 | 2.285 | 2.285 | 0 |
| 1739222820 | 2.285 | -0.02 | -0.87 | 2.35 | 2.35 | 2.2599999 | 84 |
| 1738963620 | 2.305 | -0.05 | -1.91 | 2.3199999 | 2.33 | 2.305 | 685 |
| 1738877220 | 2.35 | -0.01 | -0.42 | 2.35 | 2.35 | 2.35 | 64 |
| 1738790820 | 2.36 | 0.01 | 0.64 | 2.295 | 2.36 | 2.295 | 114 |
| 1738704420 | 2.345 | 0.01 | 0.21 | 2.33 | 2.345 | 2.33 | 106 |
| 1738618020 | 2.34 | -0.01 | -0.21 | 2.2799999 | 2.34 | 2.245 | 377 |
| 1738358820 | 2.345 | 0.04 | 1.52 | 2.295 | 2.345 | 2.295 | 220 |
| 1738272420 | 2.31 | 0.12 | 5.24 | 2.295 | 2.4 | 2.295 | 4842 |
| 1738186020 | 2.1949999 | 0 | 0.00 | 2.1949999 | 2.1949999 | 2.1949999 | 0 |
| 1738099620 | 2.1949999 | 0.02 | 0.92 | 2.18 | 2.2 | 2.18 | 501 |
| 1738013220 | 2.1749999 | -0.14 | -5.84 | 2.205 | 2.205 | 2.1749999 | 397 |
| 1737754020 | 2.31 | -0.01 | -0.43 | 2.49 | 2.49 | 2.31 | 557 |
| 1737667620 | 2.3199999 | 0.19 | 9.18 | 2.18 | 2.695 | 2.18 | 2271 |
| 1737581220 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1737494820 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1737408420 | 2.125 | -0.05 | -2.30 | 2.125 | 2.125 | 2.125 | 3 |
| 1737149220 | 2.1749999 | 0 | 0.00 | 2.1749999 | 2.1749999 | 2.1749999 | 0 |
| 1737062820 | 2.1749999 | 0.01 | 0.69 | 2.1749999 | 2.1749999 | 2.1749999 | 23 |
| 1736976420 | 2.16 | -0.08 | -3.57 | 2.215 | 2.215 | 2.16 | 3 |
| 1736890020 | 2.24 | 0.1 | 4.43 | 2.24 | 2.24 | 2.24 | 9 |
| 1736803620 | 2.145 | 0.07 | 3.13 | 2.115 | 2.145 | 2.115 | 817 |
| 1736544420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736458020 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736371620 | 2.08 | -0.09 | -3.93 | 2.14 | 2.14 | 2.08 | 4690 |
| 1736285220 | 2.165 | 0 | 0.00 | 2.165 | 2.165 | 2.165 | 0 |
| 1736198820 | 2.165 | 0.02 | 1.17 | 2.115 | 2.18 | 2.115 | 607 |
| 1735939620 | 2.14 | 0.03 | 1.42 | 2.12 | 2.15 | 2.12 | 90 |
| 1735853220 | 2.11 | -0.07 | -3.21 | 2.17 | 2.2 | 2.11 | 397 |
| 1735594020 | 2.18 | -0.03 | -1.36 | 2.1549999 | 2.18 | 2.1549999 | 248 |
| 1735334820 | 2.21 | -0.07 | -3.07 | 2.25 | 2.25 | 2.21 | 365 |
| 1734989220 | 2.2799999 | 0.06 | 2.93 | 2.25 | 2.2799999 | 2.25 | 137 |
| 1734730020 | 2.215 | -0.02 | -0.89 | 2.215 | 2.215 | 2.215 | 9 |
| 1734643620 | 2.235 | -0.01 | -0.45 | 2.1349999 | 2.25 | 2.1349999 | 265 |
| 1734557220 | 2.245 | 0 | 0.00 | 2.245 | 2.245 | 2.245 | 0 |
| 1734470820 | 2.245 | 0 | 0.22 | 2.225 | 2.25 | 2.225 | 1048 |
| 1734384420 | 2.24 | -0.03 | -1.10 | 2.315 | 2.315 | 2.24 | 8 |
| 1734125220 | 2.265 | -0.02 | -0.88 | 2.29 | 2.29 | 2.265 | 1029 |
| 1734038820 | 2.285 | -0.11 | -4.39 | 2.35 | 2.36 | 2.285 | 21 |
| 1733952420 | 2.39 | 0 | 0.00 | 2.3849999 | 2.39 | 2.35 | 112 |
| 1733866020 | 2.39 | -0.06 | -2.25 | 2.435 | 2.455 | 2.39 | 1496 |
| 1733779620 | 2.4449999 | 0.02 | 1.03 | 2.3849999 | 2.4449999 | 2.3849999 | 64 |
| 1733520420 | 2.42 | -0.06 | -2.42 | 2.465 | 2.465 | 2.4 | 780 |
| 1733434020 | 2.48 | 0.04 | 1.64 | 2.435 | 2.48 | 2.38 | 114 |
| 1733347620 | 2.44 | 0.05 | 2.09 | 2.4449999 | 2.4449999 | 2.36 | 4944 |
| 1733261220 | 2.39 | -0.01 | -0.42 | 2.38 | 2.415 | 2.38 | 1549 |
| 1733174820 | 2.4 | 0.02 | 0.84 | 2.37 | 2.45 | 2.37 | 1813 |
| 1732915620 | 2.38 | -0.07 | -2.86 | 2.395 | 2.395 | 2.38 | 1006 |
| 1732829220 | 2.45 | 0.02 | 0.62 | 2.46 | 2.46 | 2.45 | 6 |
| 1732742820 | 2.435 | -0.01 | -0.20 | 2.435 | 2.435 | 2.435 | 5 |
| 1732656420 | 2.44 | 0.01 | 0.41 | 2.42 | 2.44 | 2.42 | 703 |
| 1732570020 | 2.43 | 0.04 | 1.46 | 2.475 | 2.48 | 2.39 | 282 |
| 1732310820 | 2.395 | -0.02 | -0.83 | 2.365 | 2.395 | 2.365 | 44 |
| 1732224420 | 2.415 | -0.17 | -6.40 | 2.615 | 2.615 | 2.415 | 44 |
| 1732138020 | 2.58 | 0 | 0.00 | 2.64 | 2.64 | 2.5699999 | 150 |
| 1732051620 | 2.58 | -0.01 | -0.19 | 2.545 | 2.59 | 2.545 | 13 |
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
