Premium
Idex Corporation (ID7)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 202.1 | -1.6 | -0.79 | 200.5 | 203.7 | 200.5 | 165 |
| 1736458020 | 203.7 | 2.6 | 1.29 | 203.7 | 203.7 | 203.7 | 10 |
| 1736371620 | 201.1 | -0.4 | -0.20 | 200.2 | 202.2 | 200.2 | 44 |
| 1736285220 | 201.5 | 0.2 | 0.10 | 202.2 | 205.5 | 201.5 | 13 |
| 1736198820 | 201.3 | -1.4 | -0.69 | 198.85 | 201.3 | 198.85 | 61 |
| 1735939620 | 202.7 | -3 | -1.46 | 199.3 | 202.7 | 199.3 | 31 |
| 1735853220 | 205.7 | 2.4 | 1.18 | 204.1 | 205.7 | 202.7 | 4 |
| 1735594020 | 203.3 | 0.7 | 0.35 | 203.3 | 203.3 | 203.3 | 29 |
| 1735334820 | 202.6 | -0.2 | -0.10 | 205.4 | 205.4 | 202.2 | 36 |
| 1734989220 | 202.8 | 1.9 | 0.95 | 203.4 | 204.6 | 202.8 | 3 |
| 1734730020 | 200.9 | -4.7 | -2.29 | 201.3 | 201.3 | 200.9 | 13 |
| 1734643620 | 205.6 | -3.8 | -1.81 | 202.7 | 205.6 | 202.7 | 19 |
| 1734557220 | 209.4 | -1.2 | -0.57 | 213.7 | 213.7 | 209.4 | 151 |
| 1734470820 | 210.6 | -2 | -0.94 | 211.5 | 214.9 | 210.6 | 80 |
| 1734384420 | 212.6 | 0.9 | 0.43 | 213.6 | 213.6 | 211.6 | 11 |
| 1734125220 | 211.7 | -3.9 | -1.81 | 213 | 213 | 211.7 | 21 |
| 1734038820 | 215.6 | -3.2 | -1.46 | 217.4 | 217.4 | 215.6 | 56 |
| 1733952420 | 218.8 | -0.7 | -0.32 | 218.8 | 218.8 | 218.8 | 2 |
| 1733866020 | 219.5 | 2 | 0.92 | 216 | 219.5 | 215.7 | 25 |
| 1733779620 | 217.5 | -0.6 | -0.28 | 219.3 | 219.7 | 216 | 18 |
| 1733520420 | 218.1 | 3.9 | 1.82 | 214.5 | 218.1 | 214.3 | 32 |
| 1733434020 | 214.2 | -2.9 | -1.34 | 214.5 | 214.5 | 214.2 | 43 |
| 1733347620 | 217.1 | -2.6 | -1.18 | 222.3 | 222.3 | 217.1 | 6 |
| 1733261220 | 219.7 | -1.3 | -0.59 | 218.9 | 219.7 | 218.5 | 15 |
| 1733174820 | 221 | -0.7 | -0.32 | 216.9 | 221.9 | 216.9 | 26 |
| 1732915620 | 221.7 | 0 | 0.00 | 221.7 | 221.7 | 221.7 | 0 |
| 1732829220 | 221.7 | 0.6 | 0.27 | 221.7 | 221.7 | 221.7 | 6 |
| 1732742820 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1732656420 | 221.1 | -4.2 | -1.86 | 223.2 | 223.2 | 221 | 122 |
| 1732570020 | 225.3 | 2.4 | 1.08 | 225.1 | 225.3 | 222.3 | 17 |
| 1732310820 | 222.9 | 5.6 | 2.58 | 219.4 | 222.9 | 219.4 | 347 |
| 1732224420 | 217.3 | 6.6 | 3.13 | 217.3 | 217.3 | 217.3 | 75 |
| 1732138020 | 210.7 | -1.3 | -0.61 | 210.6 | 210.7 | 210.6 | 27 |
| 1732051620 | 212 | -3.7 | -1.72 | 211.8 | 212 | 211.8 | 62 |
| 1731965220 | 215.7 | -1.8 | -0.83 | 215.5 | 215.7 | 215.5 | 13 |
| 1731705960 | 217.5 | -1.9 | -0.87 | 216.7 | 217.5 | 216.7 | 57 |
| 1731619560 | 219.4 | 5.4 | 2.52 | 219.5 | 219.5 | 216.6 | 139 |
| 1731533220 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1731446820 | 214 | -2.8 | -1.29 | 214 | 214 | 214 | 9 |
| 1731360420 | 216.8 | 2.9 | 1.36 | 213.1 | 217 | 213.1 | 33 |
| 1731101220 | 213.9 | 1.2 | 0.56 | 213.9 | 213.9 | 213.9 | 10 |
| 1731014760 | 212.7 | -7.1 | -3.23 | 217.7 | 220.4 | 212.4 | 660 |
| 1730928360 | 219.8 | 15.9 | 7.80 | 219 | 219.8 | 218.2 | 263 |
| 1730841960 | 203.9 | 0 | 0.00 | 203.9 | 203.9 | 203.9 | 0 |
| 1730755560 | 203.9 | 3.5 | 1.75 | 196.85 | 203.9 | 195.85 | 58 |
| 1730496360 | 200.4 | -1.4 | -0.69 | 200.1 | 201 | 198.7 | 61 |
| 1730409960 | 201.8 | 4.45 | 2.25 | 197.25 | 201.8 | 197.25 | 39 |
| 1730323560 | 197.35 | 8.4 | 4.45 | 191.6 | 197.35 | 190.75 | 196 |
| 1730237160 | 188.95 | 0.5 | 0.27 | 188.95 | 188.95 | 188.95 | 50 |
| 1730147220 | 188.45 | 0 | 0.00 | 188.45 | 188.45 | 188.45 | 0 |
| 1729888020 | 188.45 | -1.75 | -0.92 | 189.95 | 189.95 | 188.15 | 23 |
| 1729801560 | 190.2 | -0.1 | -0.05 | 190.3 | 190.3 | 188.1 | 387 |
| 1729715160 | 190.3 | -3.55 | -1.83 | 194 | 194 | 190.3 | 18 |
| 1729628760 | 193.85 | 1.35 | 0.70 | 193.55 | 193.85 | 193.55 | 35 |
| 1729542360 | 192.5 | -0.5 | -0.26 | 192.95 | 194.3 | 192.5 | 114 |
| 1729283160 | 193 | -0.1 | -0.05 | 195.6 | 195.6 | 193 | 106 |
| 1729196760 | 193.1 | -0.3 | -0.16 | 195.45 | 195.45 | 193.1 | 13 |
| 1729110360 | 193.4 | -2.2 | -1.12 | 193.4 | 193.4 | 193.4 | 1 |
| 1729023960 | 195.6 | 0.3 | 0.15 | 194.35 | 197.1 | 194.2 | 28 |
| 1728937620 | 195.3 | 3.7 | 1.93 | 194.75 | 195.3 | 194.75 | 41 |
| 1728678360 | 191.6 | 3.45 | 1.83 | 191.6 | 191.6 | 191.6 | 15 |
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
