Premium
Irobot Corp Dl 01 (I8R)
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 | -2.89 | -47.7685950413 | 6.05 | 6.17 | 2.76 | 50845 | 3.39989824 | DE |
| 4 | -6.82 | -68.3366733467 | 9.98 | 10.15 | 2.76 | 20516 | 4.74392782 | DE |
| 12 | -4.39 | -58.1456953642 | 7.55 | 12.565 | 2.76 | 14866 | 7.0656969 | DE |
| 26 | -3.454 | -52.2225582099 | 6.614 | 12.565 | 2.76 | 10217 | 7.18437209 | DE |
| 52 | -5.26 | -62.4703087886 | 8.42 | 13.525 | 2.76 | 8167 | 7.78160201 | DE |
| 156 | -50.44 | -94.1044776119 | 53.6 | 62.08 | 2.76 | 4977 | 12.00923589 | DE |
| 260 | -27.75 | -89.7767712714 | 30.91 | 162.3 | 2.76 | 3088 | 15.12220775 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 3.1509999 | -0.32 | -9.17 | 3.418 | 3.463 | 3.128 | 21191 |
| 1742246820 | 3.469 | 0.07 | 2.09 | 3.419 | 3.469 | 3.101 | 22204 |
| 1741987620 | 3.398 | 0.64 | 23.12 | 2.851 | 3.473 | 2.779 | 39331 |
| 1741901220 | 2.7599999 | -0.98 | -26.10 | 3.678 | 3.764 | 2.7599999 | 55031 |
| 1741814820 | 3.735 | -2.21 | -37.16 | 6.05 | 6.17 | 3.36 | 116469 |
| 1741728420 | 5.944 | -0.05 | -0.77 | 6.024 | 6.056 | 5.632 | 6031 |
| 1741642020 | 5.99 | -0.55 | -8.44 | 6.43 | 6.564 | 5.918 | 24542 |
| 1741382820 | 6.542 | 0.3 | 4.87 | 6.14 | 6.542 | 6.128 | 4217 |
| 1741296420 | 6.238 | -0.21 | -3.20 | 6.458 | 6.646 | 6.218 | 17403 |
| 1741210020 | 6.444 | 0.11 | 1.67 | 6.44 | 6.45 | 6.1 | 13831 |
| 1741123620 | 6.338 | -0.06 | -0.88 | 6.42 | 6.57 | 6.026 | 10764 |
| 1741037220 | 6.394 | -0.6 | -8.60 | 6.978 | 7.198 | 6.354 | 10849 |
| 1740778020 | 6.996 | -0.27 | -3.69 | 7.344 | 7.35 | 6.954 | 5283 |
| 1740691620 | 7.264 | -0.01 | -0.14 | 7.326 | 7.412 | 7.124 | 5124 |
| 1740605220 | 7.274 | 0.15 | 2.13 | 7.242 | 7.4 | 7.13 | 9082 |
| 1740518820 | 7.122 | -0.31 | -4.12 | 7.436 | 7.462 | 6.822 | 13286 |
| 1740432420 | 7.428 | -0.86 | -10.35 | 8.3059999 | 8.622 | 7.372 | 13724 |
| 1740173220 | 8.286 | -0.69 | -7.69 | 8.926 | 9.252 | 8.286 | 5530 |
| 1740086820 | 8.976 | -0.72 | -7.46 | 9.598 | 9.646 | 8.97 | 7645 |
| 1740000420 | 9.6999999 | -0.33 | -3.29 | 9.98 | 10.15 | 9.5 | 8787 |
| 1739914020 | 10.029999 | 0.69 | 7.34 | 9.35 | 10.035 | 8.744 | 7855 |
| 1739827620 | 9.344 | 0.16 | 1.76 | 9.26 | 9.358 | 9.074 | 2412 |
| 1739568420 | 9.182 | 0.18 | 2.02 | 8.898 | 9.63 | 8.794 | 15959 |
| 1739482020 | 9 | 0.08 | 0.90 | 8.882 | 9 | 8.632 | 4910 |
| 1739395620 | 8.92 | -0.34 | -3.65 | 9.052 | 9.256 | 8.42 | 8247 |
| 1739309220 | 9.2579999 | 0.38 | 4.28 | 8.73 | 9.404 | 8.5559999 | 21772 |
| 1739222820 | 8.878 | 1.42 | 19.07 | 7.506 | 9 | 7.378 | 24519 |
| 1738963620 | 7.456 | -0.03 | -0.45 | 7.568 | 7.78 | 7.282 | 17013 |
| 1738877220 | 7.49 | -0.2 | -2.63 | 7.798 | 7.878 | 7.4 | 10110 |
| 1738790820 | 7.692 | -0.16 | -2.01 | 7.664 | 7.796 | 7.498 | 3185 |
| 1738704420 | 7.85 | 0.42 | 5.60 | 7.43 | 7.85 | 7.31 | 15653 |
| 1738618020 | 7.434 | -0.09 | -1.14 | 7.444 | 7.486 | 7.2 | 8524 |
| 1738358820 | 7.52 | 0.32 | 4.44 | 7.394 | 7.7 | 7.252 | 5167 |
| 1738272420 | 7.2 | -0.18 | -2.44 | 7.56 | 7.576 | 7.2 | 4602 |
| 1738186020 | 7.38 | -0.25 | -3.30 | 7.754 | 7.772 | 7.38 | 7132 |
| 1738099620 | 7.632 | -0.08 | -1.01 | 7.7 | 7.908 | 7.498 | 3651 |
| 1738013220 | 7.71 | -0.24 | -3.02 | 7.868 | 7.872 | 7.338 | 24928 |
| 1737754020 | 7.95 | 0.23 | 3.03 | 7.926 | 8.2899999 | 7.722 | 4246 |
| 1737667620 | 7.716 | 0.06 | 0.76 | 7.49 | 7.716 | 7.322 | 5458 |
| 1737581220 | 7.658 | 0.24 | 3.21 | 7.658 | 7.78 | 7.5 | 5101 |
| 1737494820 | 7.42 | -1.08 | -12.73 | 8.642 | 8.706 | 7.25 | 9480 |
| 1737408420 | 8.502 | -0.15 | -1.73 | 8.694 | 8.702 | 8.488 | 2420 |
| 1737149220 | 8.6519999 | 0.39 | 4.72 | 8.284 | 8.68 | 8.05 | 7635 |
| 1737062820 | 8.262 | -0.01 | -0.07 | 8.308 | 8.426 | 7.93 | 4518 |
| 1736976420 | 8.268 | 0.02 | 0.24 | 8.39 | 9.352 | 8.17 | 7552 |
| 1736890020 | 8.2479999 | 0.22 | 2.77 | 8.194 | 8.624 | 7.9 | 6313 |
| 1736803620 | 8.026 | -2.18 | -21.35 | 10.105 | 10.105 | 7.978 | 17171 |
| 1736544420 | 10.205 | -0.06 | -0.58 | 10.425 | 10.625 | 10 | 3504 |
| 1736458020 | 10.265 | -0.13 | -1.20 | 10.395 | 10.445 | 10.265 | 1692 |
| 1736371620 | 10.39 | -1.21 | -10.43 | 11.92 | 12.015 | 10.225 | 21310 |
| 1736285220 | 11.6 | -0.56 | -4.61 | 12.37 | 12.43 | 11.025 | 37960 |
| 1736198820 | 12.16 | 2.57 | 26.75 | 10 | 12.565 | 9.872 | 68252 |
| 1735939620 | 9.594 | 1.8 | 23.16 | 7.862 | 9.64 | 7.692 | 14508 |
| 1735853220 | 7.79 | 0.29 | 3.87 | 7.574 | 8.1199999 | 7.426 | 1154 |
| 1735594020 | 7.5 | -0.17 | -2.24 | 7.53 | 7.68 | 7.5 | 10958 |
| 1735334820 | 7.672 | 0.61 | 8.61 | 7.55 | 7.938 | 7.542 | 7311 |
| 1734989220 | 7.064 | -0.06 | -0.90 | 7.142 | 7.252 | 7 | 2997 |
| 1734730020 | 7.128 | -0.18 | -2.49 | 7.34 | 7.414 | 6.868 | 14061 |
| 1734643620 | 7.31 | -0.14 | -1.91 | 7.66 | 7.688 | 7.11 | 4325 |
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
