Premium
IG Group Holdings PLC (I5G)
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 | -0.4 | -3.14960629921 | 12.7 | 13.07 | 12.07 | 673 | 12.14102198 | DE |
| 4 | 0.19 | 1.56895127993 | 12.11 | 13.07 | 11.75 | 633 | 12.18421585 | DE |
| 12 | 1.61 | 15.0608044902 | 10.69 | 13.07 | 10.69 | 464 | 11.83758826 | DE |
| 26 | 0.8 | 6.95652173913 | 11.5 | 13.07 | 10.1 | 696 | 11.42486068 | DE |
| 52 | 3.9300001 | 46.9534067736 | 8.3699999 | 13.07 | 7.905 | 595 | 10.55633556 | DE |
| 156 | 4.32 | 54.1353383459 | 7.98 | 13.07 | 7 | 822 | 9.35065917 | DE |
| 260 | 4.32 | 54.1353383459 | 7.98 | 13.07 | 7 | 822 | 9.35065917 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 12.13 | -0.18 | -1.46 | 12.16 | 12.3 | 12.13 | 2130 |
| 1737754020 | 12.31 | 0.24 | 1.99 | 12.19 | 12.31 | 12.19 | 375 |
| 1737667620 | 12.07 | -0.78 | -6.07 | 12.91 | 13.07 | 12.07 | 832 |
| 1737581220 | 12.85 | 0.34 | 2.72 | 12.85 | 12.85 | 12.85 | 25 |
| 1737494820 | 12.51 | -0.09 | -0.71 | 12.7 | 12.7 | 12.51 | 4 |
| 1737408420 | 12.6 | -0.05 | -0.40 | 12.66 | 12.66 | 12.6 | 832 |
| 1737149220 | 12.65 | 0.27 | 2.18 | 12.65 | 12.68 | 12.65 | 1200 |
| 1737062820 | 12.38 | 0.35 | 2.91 | 12.2 | 12.38 | 12.2 | 72 |
| 1736976420 | 12.03 | 0.01 | 0.08 | 12.23 | 12.23 | 12.03 | 1155 |
| 1736890020 | 12.02 | 0.27 | 2.30 | 11.85 | 12.02 | 11.85 | 120 |
| 1736803620 | 11.75 | -0.43 | -3.53 | 11.95 | 11.95 | 11.75 | 1131 |
| 1736544420 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736458020 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736371620 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736285220 | 12.18 | 0.08 | 0.66 | 12.04 | 12.19 | 12.04 | 1158 |
| 1736198820 | 12.1 | 0.08 | 0.67 | 12.1 | 12.1 | 12.1 | 30 |
| 1735939620 | 12.02 | 0.02 | 0.17 | 12.02 | 12.02 | 12.02 | 43 |
| 1735853220 | 12 | 0.01 | 0.08 | 12.11 | 12.11 | 12 | 381 |
| 1735594020 | 11.99 | 0 | 0.00 | 11.88 | 11.99 | 11.88 | 612 |
| 1735334820 | 11.99 | 0 | 0.00 | 11.99 | 12.09 | 11.99 | 94 |
| 1734989220 | 11.99 | 0.18 | 1.52 | 11.99 | 11.99 | 11.96 | 643 |
| 1734730020 | 11.81 | 0.16 | 1.37 | 11.81 | 11.81 | 11.81 | 169 |
| 1734643620 | 11.65 | -0.11 | -0.94 | 11.65 | 11.65 | 11.65 | 200 |
| 1734557220 | 11.76 | -0.23 | -1.92 | 11.91 | 11.91 | 11.76 | 341 |
| 1734470820 | 11.99 | 0.18 | 1.52 | 11.83 | 11.99 | 11.83 | 27 |
| 1734384420 | 11.81 | -0.05 | -0.42 | 11.75 | 11.98 | 11.75 | 33 |
| 1734125220 | 11.86 | 0.16 | 1.37 | 11.86 | 11.86 | 11.86 | 150 |
| 1734038820 | 11.7 | -0.02 | -0.17 | 11.95 | 11.95 | 11.7 | 464 |
| 1733952420 | 11.72 | -0.12 | -1.01 | 11.8 | 11.83 | 11.72 | 1520 |
| 1733866020 | 11.84 | 0.11 | 0.94 | 11.65 | 11.84 | 11.65 | 1132 |
| 1733779620 | 11.73 | -0.11 | -0.93 | 11.83 | 11.86 | 11.73 | 176 |
| 1733520420 | 11.84 | -0.02 | -0.17 | 11.86 | 11.89 | 11.84 | 920 |
| 1733434020 | 11.86 | 0.16 | 1.37 | 11.88 | 11.88 | 11.86 | 432 |
| 1733347620 | 11.7 | 0.04 | 0.34 | 11.64 | 11.7 | 11.64 | 556 |
| 1733261220 | 11.66 | -0.06 | -0.51 | 11.67 | 11.67 | 11.66 | 113 |
| 1733174820 | 11.72 | 0.06 | 0.51 | 11.76 | 11.76 | 11.51 | 224 |
| 1732915620 | 11.66 | 0.41 | 3.64 | 11.66 | 11.66 | 11.66 | 85 |
| 1732829220 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732742820 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732656420 | 11.25 | -0.04 | -0.35 | 11.25 | 11.25 | 11.25 | 500 |
| 1732570020 | 11.29 | -0.2 | -1.74 | 11.3 | 11.3 | 11.29 | 44 |
| 1732310820 | 11.49 | 0.1 | 0.88 | 11.39 | 11.49 | 11.39 | 518 |
| 1732224420 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1732138020 | 11.39 | 0.2 | 1.79 | 11.25 | 11.39 | 11.25 | 300 |
| 1732051620 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 600 |
| 1731965220 | 11.19 | -0.05 | -0.44 | 11.19 | 11.19 | 11.19 | 90 |
| 1731705960 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1731619560 | 11.24 | 0.24 | 2.18 | 11.24 | 11.24 | 11.24 | 90 |
| 1731533160 | 11 | -0.15 | -1.35 | 11 | 11 | 11 | 2000 |
| 1731446820 | 11.15 | -0.19 | -1.68 | 11.15 | 11.15 | 11.15 | 1 |
| 1731360420 | 11.34 | 0.15 | 1.34 | 11.34 | 11.34 | 11.34 | 89 |
| 1731101160 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1731014760 | 11.19 | 0.29 | 2.66 | 11.19 | 11.19 | 11.19 | 9 |
| 1730928360 | 10.9 | 0.21 | 1.96 | 10.9 | 10.9 | 10.9 | 140 |
| 1730841960 | 10.69 | -0.16 | -1.47 | 10.69 | 10.69 | 10.69 | 50 |
| 1730755560 | 10.85 | 0.04 | 0.37 | 10.85 | 10.85 | 10.85 | 498 |
| 1730496360 | 10.81 | 0.11 | 1.03 | 10.81 | 10.81 | 10.81 | 1 |
| 1730409960 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1730323560 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1730237160 | 10.699999 | -0.45 | -4.04 | 10.97 | 11.05 | 10.699999 | 1026 |
| 1730150760 | 11.15 | -0.02 | -0.18 | 11.15 | 11.15 | 11.15 | 1104 |
| 1729887960 | 11.17 | 0 | 0.00 | 11.17 | 11.17 | 11.17 | 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
