Premium
Itm Power (IJ8)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.4166 | -0.0172 | -3.96 | 0.434 | 0.439 | 0.4166 | 143236 |
| 1735334820 | 0.4338 | 0.0086 | 2.02 | 0.43 | 0.4398 | 0.42 | 601925 |
| 1734989220 | 0.4252 | 0.0088 | 2.11 | 0.4222 | 0.433 | 0.4148 | 419311 |
| 1734730020 | 0.4164 | 0.0124 | 3.07 | 0.4022 | 0.4218 | 0.4022 | 469625 |
| 1734643620 | 0.404 | -0.0042 | -1.03 | 0.4082 | 0.4214 | 0.4032 | 271546 |
| 1734557220 | 0.4082 | 0.0044 | 1.09 | 0.4036 | 0.429 | 0.4002 | 328308 |
| 1734470820 | 0.4038 | -0.0006 | -0.15 | 0.4006 | 0.4114 | 0.3992 | 255351 |
| 1734384420 | 0.4044 | -0.029 | -6.69 | 0.42 | 0.4372 | 0.4022 | 539180 |
| 1734125220 | 0.4334 | -0.0072 | -1.63 | 0.4384 | 0.4496 | 0.4224 | 232242 |
| 1734038820 | 0.4406 | 0.0006 | 0.14 | 0.4402 | 0.4498 | 0.4362 | 301636 |
| 1733952420 | 0.44 | -0.0088 | -1.96 | 0.444 | 0.4498 | 0.4362 | 168778 |
| 1733866020 | 0.4488 | 0.0056 | 1.26 | 0.4452 | 0.4544 | 0.4378 | 195620 |
| 1733779620 | 0.4432 | 0.0088 | 2.03 | 0.4302 | 0.4532 | 0.4302 | 425023 |
| 1733520420 | 0.4344 | 0.0108 | 2.55 | 0.4278 | 0.4348 | 0.4152 | 427969 |
| 1733434020 | 0.4236 | 0.0056 | 1.34 | 0.418 | 0.4498 | 0.4052 | 389750 |
| 1733347620 | 0.418 | 0.0102 | 2.50 | 0.4002 | 0.421 | 0.4002 | 396720 |
| 1733261220 | 0.4078 | 0.0084 | 2.10 | 0.3994 | 0.4178 | 0.3992 | 296781 |
| 1733174820 | 0.3994 | -0.0176 | -4.22 | 0.4132 | 0.4192 | 0.392 | 458610 |
| 1732915620 | 0.417 | -0.0004 | -0.10 | 0.417 | 0.417 | 0.4072 | 199759 |
| 1732829220 | 0.4174 | 0.0078 | 1.90 | 0.4122 | 0.426 | 0.4122 | 75432 |
| 1732742820 | 0.4096 | -0.0026 | -0.63 | 0.4099999 | 0.426 | 0.4066 | 125924 |
| 1732656420 | 0.4122 | -0.0156 | -3.65 | 0.4236 | 0.4288 | 0.4106 | 107316 |
| 1732570020 | 0.4278 | 0.008 | 1.91 | 0.4104 | 0.4382 | 0.4104 | 272967 |
| 1732310820 | 0.4198 | 0.0102 | 2.49 | 0.4008 | 0.4238 | 0.4008 | 233676 |
| 1732224420 | 0.4096 | 0.001 | 0.24 | 0.4112 | 0.4182 | 0.3928 | 463048 |
| 1732138020 | 0.4086 | -0.0218 | -5.07 | 0.4302 | 0.435 | 0.4044 | 405015 |
| 1732051620 | 0.4304 | -0.0126 | -2.84 | 0.4408 | 0.45 | 0.4282 | 162524 |
| 1731965220 | 0.443 | 0.0214 | 5.08 | 0.4286 | 0.4476 | 0.4232 | 191564 |
| 1731705960 | 0.4216 | 0.0018 | 0.43 | 0.4112 | 0.4512 | 0.4112 | 570683 |
| 1731619560 | 0.4198 | -0.039 | -8.50 | 0.46 | 0.4636 | 0.413 | 860284 |
| 1731533160 | 0.4588 | -0.0184 | -3.86 | 0.4772 | 0.4808 | 0.4462 | 742595 |
| 1731446820 | 0.4772 | -0.013 | -2.65 | 0.4922 | 0.4998 | 0.4752 | 222543 |
| 1731360420 | 0.4902 | 0.0092 | 1.91 | 0.481 | 0.4998 | 0.481 | 212013 |
| 1731101220 | 0.481 | 0.0028 | 0.59 | 0.482 | 0.5154999 | 0.478 | 322526 |
| 1731014760 | 0.4782 | -0.0032 | -0.66 | 0.475 | 0.4864 | 0.4738 | 247499 |
| 1730928360 | 0.4814 | -0.0311 | -6.07 | 0.5054999 | 0.515 | 0.47 | 554993 |
| 1730841960 | 0.5124999 | 0.0104999 | 2.09 | 0.5014999 | 0.5365 | 0.5004999 | 327987 |
| 1730755560 | 0.502 | 0.0068 | 1.37 | 0.5074999 | 0.5235 | 0.5014999 | 266174 |
| 1730496360 | 0.4952 | 0.002 | 0.41 | 0.4928 | 0.519 | 0.4902 | 129370 |
| 1730409960 | 0.4932 | -0.0173 | -3.39 | 0.5084999 | 0.5325 | 0.4922 | 226119 |
| 1730323560 | 0.5104999 | 0.0322999 | 6.75 | 0.4766 | 0.5365 | 0.47 | 959356 |
| 1730237160 | 0.4782 | -0.0038 | -0.79 | 0.4866 | 0.506 | 0.453 | 488448 |
| 1730150760 | 0.482 | 0.0044 | 0.92 | 0.4772 | 0.4966 | 0.4734 | 311430 |
| 1729888020 | 0.4776 | -0.0026 | -0.54 | 0.48 | 0.489 | 0.4758 | 250716 |
| 1729801560 | 0.4802 | -0.015 | -3.03 | 0.4952 | 0.498 | 0.4802 | 317945 |
| 1729715160 | 0.4952 | -0.0048 | -0.96 | 0.4998 | 0.511 | 0.4842 | 315493 |
| 1729628760 | 0.5 | -0.0095 | -1.86 | 0.515 | 0.515 | 0.4852 | 782990 |
| 1729542360 | 0.5094999 | -0.023 | -4.32 | 0.5315 | 0.5315 | 0.5024999 | 293365 |
| 1729283160 | 0.5325 | 0.01 | 1.91 | 0.5074999 | 0.5325 | 0.5004999 | 289633 |
| 1729196760 | 0.5225 | -0.009 | -1.69 | 0.531 | 0.5315 | 0.5004999 | 498507 |
| 1729110360 | 0.5315 | -0.014 | -2.57 | 0.549 | 0.5635 | 0.521 | 535205 |
| 1729023960 | 0.5455 | 0.0045 | 0.83 | 0.5375 | 0.559 | 0.525 | 370196 |
| 1728937620 | 0.541 | -0.0165 | -2.96 | 0.5615 | 0.5615 | 0.5365 | 422630 |
| 1728678360 | 0.5575 | -0.013 | -2.28 | 0.5709999 | 0.584 | 0.5465 | 684607 |
| 1728591960 | 0.5705 | -0.0115 | -1.98 | 0.5865 | 0.5865 | 0.5615 | 264537 |
| 1728505560 | 0.5819999 | -0.002 | -0.34 | 0.587 | 0.5885 | 0.5725 | 92017 |
| 1728419160 | 0.584 | 0.0035 | 0.60 | 0.5885 | 0.5945 | 0.5715 | 61351 |
| 1728332760 | 0.5805 | -0.0075 | -1.28 | 0.5915 | 0.5945 | 0.5705 | 189498 |
| 1728073560 | 0.588 | 0.0080001 | 1.38 | 0.589 | 0.5945 | 0.5755 | 145462 |
| 1727987220 | 0.5799999 | -0.0065 | -1.11 | 0.5855 | 0.597 | 0.5699999 | 61757 |
| 1727900820 | 0.5865 | 0.0045001 | 0.77 | 0.5805 | 0.5995 | 0.557 | 172042 |
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
