Premium
3i Group plc (IGQ5)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.45871559633 | 43.6 | 45 | 43.2 | 4104 | 44.45789474 | DE |
| 4 | -0.8 | -1.80995475113 | 44.2 | 45.4 | 41.6 | 3245 | 44.20214064 | DE |
| 12 | 3.2 | 7.96019900498 | 40.2 | 47.4 | 37.6 | 2518 | 43.40987207 | DE |
| 26 | 7.600001 | 21.2290536656 | 35.799999 | 47.4 | 32.799999 | 1796 | 41.26249144 | DE |
| 52 | 16.34 | 60.384331116 | 27.06 | 47.4 | 26.49 | 1476 | 37.77319813 | DE |
| 156 | 20.2 | 87.0689655172 | 23.2 | 47.4 | 22.18 | 1321 | 35.51179245 | DE |
| 260 | 20.2 | 87.0689655172 | 23.2 | 47.4 | 22.18 | 1321 | 35.51179245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 44.6 | 0.8 | 1.83 | 44 | 45 | 44 | 1689 |
| 1736198820 | 43.8 | -0.8 | -1.79 | 45 | 45 | 43.4 | 5720 |
| 1735939620 | 44.6 | -0.4 | -0.89 | 44.8 | 44.8 | 43.8 | 3399 |
| 1735853220 | 45 | 1.2 | 2.74 | 43.6 | 45 | 43.2 | 5608 |
| 1735594020 | 43.8 | -0.8 | -1.79 | 45.2 | 45.2 | 43.4 | 5064 |
| 1735334820 | 44.6 | 1 | 2.29 | 43.6 | 45 | 43.2 | 5731 |
| 1734989220 | 43.6 | -0.2 | -0.46 | 43.4 | 43.6 | 42.4 | 4932 |
| 1734730020 | 43.8 | 0.8 | 1.86 | 43.6 | 43.8 | 41.6 | 4201 |
| 1734643620 | 43 | -1 | -2.27 | 44.4 | 44.4 | 42.799999 | 2016 |
| 1734557220 | 44 | 0 | 0.00 | 44 | 44.6 | 44 | 2621 |
| 1734470820 | 44 | -0.8 | -1.79 | 44.6 | 44.8 | 44 | 1070 |
| 1734384420 | 44.8 | 0.6 | 1.36 | 44.2 | 45.2 | 44.2 | 586 |
| 1734125220 | 44.2 | -0.6 | -1.34 | 44.4 | 44.6 | 44.2 | 1718 |
| 1734038820 | 44.8 | -0.4 | -0.88 | 45 | 45.4 | 44.2 | 3182 |
| 1733952420 | 45.2 | 0.8 | 1.80 | 44.2 | 45.2 | 44 | 1140 |
| 1733866020 | 44.4 | -1 | -2.20 | 45 | 45 | 44.2 | 3344 |
| 1733779620 | 45.4 | 0.2 | 0.44 | 45.2 | 45.8 | 45 | 2763 |
| 1733520420 | 45.2 | -1 | -2.16 | 46.2 | 46.2 | 45 | 3207 |
| 1733434020 | 46.2 | -0.2 | -0.43 | 46.4 | 46.4 | 45.6 | 2434 |
| 1733347620 | 46.4 | 0.6 | 1.31 | 45.8 | 46.4 | 45.6 | 1890 |
| 1733261220 | 45.8 | -0.4 | -0.87 | 46 | 46.4 | 45.2 | 3259 |
| 1733174820 | 46.2 | -1.2 | -2.53 | 47.2 | 47.2 | 45.2 | 6152 |
| 1732915620 | 47.4 | 2.4 | 5.33 | 44.6 | 47.4 | 44.6 | 4116 |
| 1732829220 | 45 | 0.4 | 0.90 | 45 | 45.4 | 44.4 | 6122 |
| 1732742820 | 44.6 | 0.2 | 0.45 | 44.4 | 44.8 | 44 | 1269 |
| 1732656420 | 44.4 | -0.2 | -0.45 | 44.4 | 44.6 | 44 | 529 |
| 1732570020 | 44.6 | 1.4 | 3.24 | 43.2 | 44.6 | 43.2 | 4858 |
| 1732310820 | 43.2 | 0 | 0.00 | 43 | 43.2 | 42.799999 | 1241 |
| 1732224420 | 43.2 | 1.4 | 3.35 | 41.799999 | 43.2 | 41.799999 | 1525 |
| 1732138020 | 41.799999 | 0.6 | 1.46 | 42 | 42 | 41.4 | 630 |
| 1732051620 | 41.2 | -0.8 | -1.90 | 42 | 42 | 41.2 | 1480 |
| 1731965220 | 42 | 0.6 | 1.45 | 41.799999 | 42 | 41.2 | 917 |
| 1731705960 | 41.4 | -0.4 | -0.96 | 41.6 | 41.799999 | 41.4 | 678 |
| 1731619560 | 41.799999 | 1.2 | 2.96 | 42 | 42.2 | 41.2 | 2048 |
| 1731533160 | 40.6 | -0.4 | -0.98 | 41 | 41.2 | 40.2 | 2582 |
| 1731446820 | 41 | -1.4 | -3.30 | 41.4 | 42 | 40.799999 | 655 |
| 1731360420 | 42.4 | 0.8 | 1.92 | 41.4 | 42.4 | 41.4 | 1914 |
| 1731101220 | 41.6 | -0.6 | -1.42 | 42.2 | 42.2 | 40.799999 | 1513 |
| 1731014760 | 42.2 | 0.2 | 0.48 | 42.2 | 42.2 | 41.799999 | 1356 |
| 1730928360 | 42 | 1.4 | 3.45 | 42 | 42.4 | 41.799999 | 2008 |
| 1730841960 | 40.6 | 1.8 | 4.64 | 38.4 | 40.6 | 38.2 | 3363 |
| 1730755560 | 38.799999 | -0.2 | -0.51 | 39 | 39.2 | 38.2 | 1483 |
| 1730496360 | 39 | 1.2 | 3.17 | 38 | 39 | 37.799999 | 5153 |
| 1730409960 | 37.799999 | -1.2 | -3.08 | 38.799999 | 38.799999 | 37.6 | 1322 |
| 1730323560 | 39 | -0.6 | -1.52 | 38.799999 | 39.6 | 38.799999 | 1988 |
| 1730237160 | 39.6 | -0.8 | -1.98 | 40.2 | 40.2 | 39.4 | 529 |
| 1730150760 | 40.4 | 0.2 | 0.50 | 40.6 | 40.6 | 40 | 1419 |
| 1729888020 | 40.2 | 0.4 | 1.01 | 39.6 | 40.2 | 39.6 | 824 |
| 1729801560 | 39.799999 | -0.6 | -1.49 | 40.2 | 40.2 | 39.4 | 1068 |
| 1729715160 | 40.4 | -0.6 | -1.46 | 41.2 | 41.2 | 40 | 2320 |
| 1729628760 | 41 | -0.2 | -0.49 | 41 | 41.2 | 40.6 | 511 |
| 1729542360 | 41.2 | -0.4 | -0.96 | 41.4 | 41.799999 | 40.6 | 1300 |
| 1729283160 | 41.6 | -0.8 | -1.89 | 42.4 | 42.4 | 41 | 4849 |
| 1729196760 | 42.4 | 1.8 | 4.43 | 40.799999 | 42.4 | 40.4 | 3749 |
| 1729110360 | 40.6 | 0.8 | 2.01 | 40.2 | 40.6 | 40.2 | 1446 |
| 1729023960 | 39.799999 | -0.2 | -0.50 | 40 | 40 | 39.6 | 2170 |
| 1728937620 | 40 | 1.2 | 3.09 | 38.2 | 40 | 38.2 | 917 |
| 1728678360 | 38.799999 | -0.8 | -2.02 | 39.6 | 39.6 | 38.2 | 2090 |
| 1728591960 | 39.6 | 0.2 | 0.51 | 39.4 | 39.6 | 39.4 | 1186 |
| 1728505560 | 39.4 | 0.4 | 1.03 | 38.799999 | 39.4 | 38.4 | 1046 |
| 1728419160 | 39 | -0.4 | -1.02 | 39.4 | 39.4 | 38.799999 | 2227 |
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
