Premium
Icon PLC (IJF)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.7 | -6.15781710914 | 271.2 | 274.89999 | 254.3 | 88 | 264.54062366 | DE |
| 4 | -34.6 | -11.9681771013 | 289.1 | 292.2 | 254.3 | 45 | 269.54654002 | DE |
| 12 | -37.7 | -12.9021218344 | 292.2 | 315.39999 | 254.3 | 27 | 278.54974754 | DE |
| 26 | -48.3 | -15.9511228534 | 302.8 | 315.39999 | 254.3 | 54 | 288.61339591 | DE |
| 52 | 18.8 | 7.9762409843 | 235.7 | 315.39999 | 210.3 | 47 | 272.54047024 | DE |
| 156 | 8.5 | 3.45528455285 | 246 | 315.39999 | 210.3 | 47 | 270.25357982 | DE |
| 260 | 8.5 | 3.45528455285 | 246 | 315.39999 | 210.3 | 47 | 270.25357982 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 254.8 | -11 | -4.14 | 266.2 | 266.2 | 254.8 | 67 |
| 1727209560 | 265.8 | -2.1 | -0.78 | 268.1 | 268.1 | 265.8 | 88 |
| 1727123160 | 267.89999 | 0.8 | 0.30 | 274.89999 | 274.89999 | 267.89999 | 47 |
| 1726864020 | 267.1 | 0.5 | 0.19 | 271.2 | 271.3 | 267.1 | 150 |
| 1726777560 | 266.6 | 0 | 0.00 | 266.6 | 266.6 | 266.6 | 0 |
| 1726691160 | 266.6 | 0 | 0.00 | 266.6 | 266.6 | 266.6 | 0 |
| 1726604760 | 266.6 | -2.6 | -0.97 | 264.39999 | 266.6 | 264.2 | 44 |
| 1726518420 | 269.2 | -4 | -1.46 | 272 | 272 | 269.2 | 16 |
| 1726259160 | 273.2 | 8 | 3.02 | 272 | 273.2 | 272 | 24 |
| 1726172760 | 265.2 | 6.3 | 2.43 | 265.2 | 265.2 | 265.2 | 51 |
| 1726086360 | 258.89999 | 3.3 | 1.29 | 258.89999 | 258.89999 | 258.89999 | 8 |
| 1725999960 | 255.6 | -14.4 | -5.33 | 268.7 | 268.7 | 255.6 | 14 |
| 1725913620 | 270 | -19.1 | -6.61 | 276.39999 | 276.39999 | 270 | 5 |
| 1725654360 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725567960 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725481560 | 289.1 | 0 | 0.00 | 289.1 | 289.1 | 289.1 | 0 |
| 1725395160 | 289.1 | 0.1 | 0.03 | 289.3 | 289.3 | 289.1 | 36 |
| 1725308760 | 289 | 0.9 | 0.31 | 292.2 | 292.2 | 289 | 11 |
| 1725049560 | 288.1 | 0 | 0.00 | 288.1 | 288.1 | 288.1 | 0 |
| 1724963160 | 288.1 | -1.7 | -0.59 | 289.1 | 289.1 | 288.1 | 75 |
| 1724876760 | 289.8 | -2.3 | -0.79 | 294.2 | 296.2 | 289.8 | 46 |
| 1724790420 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 0 |
| 1724704020 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 0 |
| 1724444820 | 292.1 | 0 | 0.00 | 292.1 | 292.1 | 292.1 | 0 |
| 1724358420 | 292.1 | 1.9 | 0.65 | 292.1 | 292.1 | 292.1 | 1 |
| 1724272020 | 290.2 | 0 | 0.00 | 290.2 | 290.2 | 290.2 | 0 |
| 1724185620 | 290.2 | 0 | 0.00 | 290.2 | 290.2 | 290.2 | 0 |
| 1724099220 | 290.2 | -0.7 | -0.24 | 289.89999 | 290.2 | 289.89999 | 6 |
| 1723840020 | 290.89999 | 0 | 0.00 | 290.89999 | 290.89999 | 290.89999 | 0 |
| 1723753620 | 290.89999 | 1.5 | 0.52 | 290.89999 | 290.89999 | 290.89999 | 1 |
| 1723667160 | 289.39999 | 13.1 | 4.74 | 289.39999 | 289.39999 | 289.39999 | 5 |
| 1723580820 | 276.3 | 0 | 0.00 | 276.3 | 276.3 | 276.3 | 0 |
| 1723494420 | 276.3 | 0 | 0.00 | 276.3 | 276.3 | 276.3 | 0 |
| 1723235220 | 276.3 | 0 | 0.00 | 276.3 | 276.3 | 276.3 | 0 |
| 1723148820 | 276.3 | -8.7 | -3.05 | 278.2 | 278.2 | 276.3 | 66 |
| 1723062360 | 285 | -0.6 | -0.21 | 289.39999 | 289.39999 | 280.1 | 34 |
| 1722976020 | 285.6 | 0 | 0.00 | 285.6 | 285.6 | 285.6 | 0 |
| 1722889620 | 285.6 | -12.1 | -4.06 | 283.7 | 285.6 | 283.7 | 10 |
| 1722630360 | 297.7 | -7.8 | -2.55 | 299.3 | 299.3 | 297.7 | 11 |
| 1722544020 | 305.5 | -1.4 | -0.46 | 305.5 | 305.5 | 305.5 | 1 |
| 1722457560 | 306.89999 | 8.7 | 2.92 | 306.89999 | 306.89999 | 306.89999 | 13 |
| 1722371160 | 298.2 | 0 | 0.00 | 298.2 | 298.2 | 298.2 | 0 |
| 1722284760 | 298.2 | 0.4 | 0.13 | 298.2 | 298.2 | 298.2 | 3 |
| 1722025560 | 297.8 | 0 | 0.00 | 297.8 | 297.8 | 297.8 | 0 |
| 1721939160 | 297.8 | -10.5 | -3.41 | 300.7 | 300.7 | 275.5 | 61 |
| 1721852820 | 308.3 | 0 | 0.00 | 308.3 | 308.3 | 308.3 | 0 |
| 1721766420 | 308.3 | -3 | -0.96 | 308 | 308.3 | 308 | 16 |
| 1721679960 | 311.3 | 12.8 | 4.29 | 311.3 | 311.3 | 311.3 | 3 |
| 1721420760 | 298.5 | -15.9 | -5.06 | 298.5 | 298.5 | 298.5 | 10 |
| 1721334360 | 314.39999 | 0 | 0.00 | 314.39999 | 314.39999 | 314.39999 | 0 |
| 1721247960 | 314.39999 | 0 | 0.00 | 314.39999 | 314.39999 | 314.39999 | 0 |
| 1721161560 | 314.39999 | 1.5 | 0.48 | 314.2 | 315.39999 | 310.39999 | 42 |
| 1721075160 | 312.89999 | 2.3 | 0.74 | 311.2 | 312.89999 | 311.2 | 4 |
| 1720815960 | 310.6 | 2.5 | 0.81 | 310.6 | 310.6 | 310.6 | 10 |
| 1720729560 | 308.1 | 13.4 | 4.55 | 308.1 | 308.1 | 308.1 | 7 |
| 1720643160 | 294.7 | 0 | 0.00 | 294.7 | 294.7 | 294.7 | 0 |
| 1720556760 | 294.7 | -3 | -1.01 | 294.7 | 294.7 | 294.7 | 1 |
| 1720470360 | 297.7 | 5.5 | 1.88 | 297.7 | 297.7 | 297.7 | 1 |
| 1720211220 | 292.2 | -4.6 | -1.55 | 292.2 | 292.2 | 292.2 | 7 |
| 1720124820 | 296.8 | 0 | 0.00 | 296.8 | 296.8 | 296.8 | 0 |
| 1720038420 | 296.8 | 0 | 0.00 | 296.8 | 296.8 | 296.8 | 0 |
| 1719952020 | 296.8 | 0.2 | 0.07 | 296.8 | 296.8 | 296.8 | 2 |
| 1719865620 | 296.6 | 0 | 0.00 | 296.6 | 296.6 | 296.6 | 0 |
| 1719606420 | 296.6 | 0 | 0.00 | 296.6 | 296.6 | 296.6 | 0 |
| 1719520020 | 296.6 | 0 | 0.00 | 296.6 | 296.6 | 296.6 | 0 |
| 1719433620 | 296.6 | 1.7 | 0.58 | 296.6 | 296.6 | 296.6 | 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
