Premium
Intercontinental Exchange Inc (IC2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97999 | -1.9543482394 | 152.47999 | 154.16 | 148.56 | 242 | 151.16158477 | DE |
| 4 | 2.4 | 1.63154316791 | 147.1 | 154.16 | 143.76 | 304 | 148.84654781 | DE |
| 12 | 2.34 | 1.59010600707 | 147.16 | 154.78 | 141.02 | 265 | 147.95254819 | DE |
| 26 | 27.56 | 22.6012793177 | 121.94 | 154.78 | 121.94 | 342 | 139.31744728 | DE |
| 52 | 44.9 | 42.9254302103 | 104.6 | 154.78 | 103.8 | 412 | 129.07297728 | DE |
| 156 | 33.45 | 28.8237828522 | 116.05 | 154.78 | 85.92 | 205 | 123.08464254 | DE |
| 260 | 64.5 | 75.8823529412 | 85 | 154.78 | 63.5 | 148 | 119.64039115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 150.36 | 0.1 | 0.07 | 150.06 | 151.5 | 150.06 | 496 |
| 1733174820 | 150.26 | -2.44 | -1.60 | 154.02 | 154.16 | 150.26 | 251 |
| 1732915620 | 152.69999 | -0.98 | -0.64 | 153.54 | 153.69999 | 152.24 | 243 |
| 1732829220 | 153.68 | 1.6 | 1.05 | 153.56 | 153.68 | 153.56 | 30 |
| 1732742820 | 152.08 | -1.36 | -0.89 | 152.47998 | 153.4 | 151.84 | 190 |
| 1732656420 | 153.44 | 1.88 | 1.24 | 152.94 | 153.44 | 150.8 | 206 |
| 1732570020 | 151.56 | -1.2 | -0.79 | 152.47998 | 152.47998 | 151.56 | 30 |
| 1732310820 | 152.76 | 2.68 | 1.79 | 151.84 | 153.28 | 151.84 | 455 |
| 1732224420 | 150.08 | 2.4 | 1.63 | 148.16 | 150.26 | 147.8 | 203 |
| 1732138020 | 147.68 | -1.76 | -1.18 | 149.76 | 151.04 | 147.68 | 230 |
| 1732051620 | 149.44 | 2.3 | 1.56 | 149.76 | 149.76 | 147.4 | 375 |
| 1731965220 | 147.13999 | -0.4 | -0.27 | 147.12 | 147.62 | 146.38 | 190 |
| 1731705960 | 147.54 | -1.16 | -0.78 | 147.82 | 149.46 | 147.54 | 233 |
| 1731619560 | 148.69999 | 1 | 0.68 | 148.46 | 148.91999 | 147.82 | 98 |
| 1731533160 | 147.69999 | 0.04 | 0.03 | 147.22 | 148 | 146.5 | 327 |
| 1731446820 | 147.66 | 0.28 | 0.19 | 148.08 | 148.28 | 146.58 | 511 |
| 1731360420 | 147.38 | 0.3 | 0.20 | 145.62 | 149.24 | 145.62 | 582 |
| 1731101220 | 147.08 | 2.34 | 1.62 | 145.44 | 147.9 | 145 | 365 |
| 1731014760 | 144.74 | -0.12 | -0.08 | 145.78 | 145.78 | 143.76 | 592 |
| 1730928360 | 144.86 | 1.14 | 0.79 | 147.1 | 153 | 144.66 | 228 |
| 1730841960 | 143.72 | 1.48 | 1.04 | 141.4 | 143.72 | 141.4 | 276 |
| 1730755560 | 142.24 | -1.42 | -0.99 | 142.76 | 142.76 | 141.16 | 386 |
| 1730496360 | 143.66 | -0.38 | -0.26 | 144.52 | 144.82 | 143.16 | 226 |
| 1730409960 | 144.04 | -9.92 | -6.44 | 149.22 | 149.22 | 143.26 | 1009 |
| 1730323560 | 153.96 | -0.74 | -0.48 | 154.4 | 154.4 | 153.69999 | 147 |
| 1730237160 | 154.69999 | 0.7 | 0.45 | 153.74 | 154.69999 | 153.74 | 130 |
| 1730150760 | 154 | 0.6 | 0.39 | 154.36 | 154.36 | 153.4 | 626 |
| 1729888020 | 153.4 | -0.68 | -0.44 | 154.63999 | 154.78 | 153.4 | 185 |
| 1729801560 | 154.08 | 1.28 | 0.84 | 152.4 | 154.76 | 152.4 | 261 |
| 1729715160 | 152.8 | -0.78 | -0.51 | 153.96 | 153.96 | 152.78 | 201 |
| 1729628760 | 153.58 | -0.4 | -0.26 | 152.9 | 153.58 | 152.9 | 89 |
| 1729542360 | 153.97998 | 0.54 | 0.35 | 154.19999 | 154.54 | 152.9 | 279 |
| 1729283160 | 153.44 | 0.44 | 0.29 | 152.5 | 153.44 | 151.41999 | 446 |
| 1729196760 | 153 | 0.86 | 0.57 | 151.97998 | 153.58 | 151.63999 | 148 |
| 1729110360 | 152.13999 | -0.04 | -0.03 | 151.08 | 152.13999 | 150.28 | 190 |
| 1729023960 | 152.18 | 1.38 | 0.92 | 151.72 | 153.19999 | 151.44 | 253 |
| 1728937620 | 150.8 | 2.84 | 1.92 | 149.28 | 150.8 | 148.04 | 232 |
| 1728678360 | 147.96 | 1.48 | 1.01 | 146.08 | 148.04 | 146.08 | 112 |
| 1728591960 | 146.47998 | -1.48 | -1.00 | 148.4 | 148.4 | 146.24 | 401 |
| 1728505560 | 147.96 | 1.22 | 0.83 | 148.16 | 148.16 | 147.82 | 73 |
| 1728419160 | 146.74 | -1 | -0.68 | 145.63999 | 146.88 | 144.6 | 327 |
| 1728332760 | 147.74 | -1.72 | -1.15 | 147.78 | 148.52 | 147.36 | 177 |
| 1728073560 | 149.46 | 1.82 | 1.23 | 147.52 | 149.46 | 147.52 | 71 |
| 1727987220 | 147.63999 | 2.56 | 1.76 | 145.72 | 147.63999 | 144.69999 | 98 |
| 1727900820 | 145.08 | -0.92 | -0.63 | 145.6 | 145.74 | 144.62 | 463 |
| 1727814420 | 146 | 2.42 | 1.69 | 144.69999 | 146 | 144.41999 | 245 |
| 1727728020 | 143.58 | 1.08 | 0.76 | 141.94 | 143.58 | 141.94 | 185 |
| 1727468760 | 142.5 | 0.68 | 0.48 | 142.47998 | 142.5 | 141.02 | 173 |
| 1727382360 | 141.82 | -1.46 | -1.02 | 142.6 | 142.68 | 141.68 | 136 |
| 1727295960 | 143.28 | 1.16 | 0.82 | 142.12 | 143.28 | 142.12 | 60 |
| 1727209560 | 142.12 | -1.7 | -1.18 | 143.84 | 144.44 | 141.84 | 152 |
| 1727123160 | 143.82 | 1.86 | 1.31 | 143.94 | 144.34 | 143.69999 | 93 |
| 1726864020 | 141.96 | -0.48 | -0.34 | 142.6 | 143.19999 | 141.96 | 576 |
| 1726777560 | 142.44 | -3.28 | -2.25 | 146.3 | 146.3 | 142.44 | 119 |
| 1726691220 | 145.72 | -0.48 | -0.33 | 146.28 | 146.3 | 145 | 221 |
| 1726604760 | 146.19999 | 0.78 | 0.54 | 145.78 | 146.19999 | 145.46 | 44 |
| 1726518420 | 145.41999 | -0.16 | -0.11 | 145.46 | 146 | 145.02 | 251 |
| 1726259160 | 145.58 | 0 | 0.00 | 145.38 | 145.58 | 144.78 | 264 |
| 1726172760 | 145.58 | 0.92 | 0.64 | 146 | 146 | 144.66 | 244 |
| 1726086360 | 144.66 | -1.94 | -1.32 | 147.16 | 147.16 | 143.6 | 230 |
| 1725999960 | 146.6 | -0.4 | -0.27 | 145.78 | 147.3 | 145.78 | 106 |
| 1725913620 | 147 | 0.7 | 0.48 | 144.74 | 147.36 | 144.74 | 274 |
| 1725654360 | 146.3 | -0.5 | -0.34 | 146.19999 | 147 | 146.19999 | 258 |
| 1725567960 | 146.8 | 1 | 0.69 | 146.26 | 146.91999 | 146.26 | 212 |
| 1725481560 | 145.8 | -1.12 | -0.76 | 146.1 | 147.3 | 145.8 | 183 |
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
