Premium
Incyte Dl 001 (ICY)
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 | 0.740001 | 1.08663878248 | 68.099999 | 71.9 | 67.319999 | 259 | 70.27746873 | DE |
| 4 | 1.54 | 2.2882615156 | 67.3 | 71.9 | 63.84 | 461 | 66.83391627 | DE |
| 12 | 7.9 | 12.9635707253 | 60.94 | 78.5 | 59.8 | 564 | 69.90417925 | DE |
| 26 | 12.64 | 22.4911032028 | 56.2 | 78.5 | 54.58 | 407 | 65.6503532 | DE |
| 52 | 9.92 | 16.8363883232 | 58.92 | 78.5 | 47.3 | 404 | 59.78091063 | DE |
| 156 | 9.12 | 15.2712659076 | 59.72 | 78.5 | 47.3 | 394 | 58.51270333 | DE |
| 260 | 9.12 | 15.2712659076 | 59.72 | 78.5 | 47.3 | 394 | 58.51270333 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 68.94 | -2.36 | -3.31 | 70.66 | 71.319999 | 68.2 | 655 |
| 1736458020 | 71.3 | 0.06 | 0.08 | 71.3 | 71.3 | 71.3 | 35 |
| 1736371620 | 71.239999 | 1.12 | 1.60 | 71.04 | 71.9 | 70.68 | 527 |
| 1736285220 | 70.12 | 1.12 | 1.62 | 68.72 | 70.12 | 68.72 | 466 |
| 1736198820 | 69 | 1.34 | 1.98 | 67.5 | 69.22 | 67.5 | 173 |
| 1735939620 | 67.66 | -0.06 | -0.09 | 68.099999 | 68.099999 | 67.319999 | 95 |
| 1735853220 | 67.72 | 1.24 | 1.87 | 66.42 | 67.819999 | 66.42 | 375 |
| 1735594020 | 66.48 | 0.34 | 0.51 | 66.519999 | 66.62 | 65.92 | 57 |
| 1735334820 | 66.14 | -0.82 | -1.22 | 66.019999 | 66.14 | 66.019999 | 253 |
| 1734989220 | 66.959998 | 1.5 | 2.29 | 65.98 | 66.959998 | 65.739999 | 227 |
| 1734730020 | 65.459998 | 0.82 | 1.27 | 63.84 | 65.459998 | 63.84 | 363 |
| 1734643620 | 64.64 | -0.96 | -1.46 | 65.099999 | 65.099999 | 64.04 | 350 |
| 1734557220 | 65.599999 | -0.08 | -0.12 | 66.84 | 66.92 | 65.599999 | 604 |
| 1734470820 | 65.68 | -1.16 | -1.74 | 66.64 | 66.64 | 65.68 | 830 |
| 1734384420 | 66.84 | 1.38 | 2.11 | 65.56 | 67 | 64.819998 | 1346 |
| 1734125220 | 65.459998 | -2.28 | -3.37 | 67.3 | 67.5 | 65.3 | 1213 |
| 1734038820 | 67.739999 | -1.18 | -1.71 | 69.12 | 69.12 | 67.739999 | 132 |
| 1733952420 | 68.92 | -0.1 | -0.14 | 68.66 | 69.44 | 68.66 | 716 |
| 1733866020 | 69.02 | 0.78 | 1.14 | 68 | 69.08 | 68 | 214 |
| 1733779620 | 68.239999 | -3.96 | -5.48 | 72.3 | 72.3 | 68.239999 | 500 |
| 1733520420 | 72.2 | 1.84 | 2.62 | 71.14 | 72.2 | 70.34 | 469 |
| 1733434020 | 70.36 | -0.28 | -0.40 | 70.62 | 70.98 | 68.8 | 1474 |
| 1733347620 | 70.64 | 1.4 | 2.02 | 69.3 | 74 | 69.3 | 2591 |
| 1733261220 | 69.239999 | -0.56 | -0.80 | 69.34 | 69.34 | 68.3 | 120 |
| 1733174820 | 69.8 | -1.52 | -2.13 | 71.42 | 71.88 | 69.739999 | 530 |
| 1732915620 | 71.319999 | 0 | 0.00 | 71.319999 | 71.319999 | 71.319999 | 0 |
| 1732829220 | 71.319999 | -0.14 | -0.20 | 72.04 | 72.04 | 71.319999 | 39 |
| 1732742820 | 71.459999 | 0.54 | 0.76 | 71.08 | 71.72 | 71.08 | 396 |
| 1732656420 | 70.92 | 0.58 | 0.82 | 69.76 | 70.92 | 69.319999 | 166 |
| 1732570020 | 70.34 | 3.36 | 5.02 | 68.5 | 70.34 | 67.5 | 1118 |
| 1732310820 | 66.98 | 0.34 | 0.51 | 67.62 | 67.62 | 66.959998 | 277 |
| 1732224420 | 66.64 | -0.74 | -1.10 | 67.68 | 67.76 | 66.64 | 206 |
| 1732138020 | 67.38 | 0.76 | 1.14 | 67.06 | 67.76 | 66.4 | 451 |
| 1732051620 | 66.62 | -5.38 | -7.47 | 67 | 67.239999 | 62 | 1295 |
| 1731965220 | 72 | -0.28 | -0.39 | 71.76 | 72 | 71.76 | 381 |
| 1731705960 | 72.28 | -2.64 | -3.52 | 73.56 | 73.56 | 70.26 | 741 |
| 1731619560 | 74.92 | -1.64 | -2.14 | 76.56 | 76.88 | 74.72 | 550 |
| 1731533160 | 76.56 | 0.46 | 0.60 | 75.4 | 77.06 | 75.26 | 659 |
| 1731446820 | 76.099999 | -0.44 | -0.57 | 76.22 | 77 | 75.94 | 582 |
| 1731360420 | 76.54 | -1.58 | -2.02 | 78.28 | 78.5 | 76.44 | 585 |
| 1731101220 | 78.12 | 2.42 | 3.20 | 77.14 | 78.12 | 75 | 1349 |
| 1731014760 | 75.7 | -0.1 | -0.13 | 75.7 | 75.7 | 73.42 | 286 |
| 1730928360 | 75.8 | 5.48 | 7.79 | 71.5 | 76.64 | 71.22 | 1754 |
| 1730841960 | 70.319999 | 0.68 | 0.98 | 69.62 | 70.319999 | 69.62 | 200 |
| 1730755560 | 69.64 | -0.62 | -0.88 | 69.48 | 70.3 | 68.819999 | 512 |
| 1730496360 | 70.26 | 2.08 | 3.05 | 68.7 | 70.26 | 68.54 | 327 |
| 1730409960 | 68.18 | 0.16 | 0.24 | 67.2 | 68.38 | 67.2 | 189 |
| 1730323560 | 68.02 | -0.48 | -0.70 | 68.739999 | 68.739999 | 67.26 | 1465 |
| 1730237160 | 68.5 | 8.5 | 14.17 | 61.78 | 68.52 | 61.78 | 1696 |
| 1730150760 | 60 | -0.12 | -0.20 | 60.22 | 60.3 | 60 | 670 |
| 1729887960 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1729801560 | 60.12 | -1.02 | -1.67 | 60.02 | 60.12 | 60.02 | 41 |
| 1729715160 | 61.14 | 1.34 | 2.24 | 60.88 | 61.14 | 60.24 | 25 |
| 1729628760 | 59.8 | -1.14 | -1.87 | 59.8 | 59.8 | 59.8 | 60 |
| 1729542360 | 60.94 | -0.04 | -0.07 | 60.82 | 60.94 | 60.82 | 50 |
| 1729283160 | 60.98 | 0.12 | 0.20 | 60.94 | 61.6 | 60.94 | 145 |
| 1729196760 | 60.86 | 0.06 | 0.10 | 60.7 | 60.86 | 60.7 | 98 |
| 1729110360 | 60.8 | -0.34 | -0.56 | 60.56 | 61.86 | 60.56 | 870 |
| 1729023960 | 61.14 | 1.5 | 2.52 | 60.46 | 61.14 | 59.98 | 335 |
| 1728937620 | 59.64 | -0.66 | -1.09 | 60.14 | 60.14 | 59.64 | 118 |
| 1728630000 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 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
