Premium
ICON Plc (IJF)
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 | 1.95 | 1.07378854626 | 181.6 | 186.2 | 174.3 | 230 | 178.19991312 | DE |
| 4 | -14.05 | -7.11032388664 | 197.6 | 198.7 | 174.3 | 147 | 185.64754216 | DE |
| 12 | -18.55 | -9.17862444334 | 202.1 | 216.8 | 174.3 | 111 | 193.55583619 | DE |
| 26 | -106.34999 | -36.6850616311 | 289.89999 | 296.2 | 173.9 | 94 | 206.27534913 | DE |
| 52 | -83.15 | -31.1773528309 | 266.7 | 315.39999 | 173.9 | 74 | 233.83910126 | DE |
| 156 | -62.45 | -25.3861788618 | 246 | 315.39999 | 173.9 | 65 | 235.16911409 | DE |
| 260 | -62.45 | -25.3861788618 | 246 | 315.39999 | 173.9 | 65 | 235.16911409 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 183.9 | 5.35 | 3.00 | 181.85 | 186.2 | 180.85 | 260 |
| 1739914020 | 178.55 | -0.45 | -0.25 | 179.3 | 180.1 | 178.1 | 874 |
| 1739827620 | 179 | 4.05 | 2.31 | 178.8 | 179.2 | 177.15 | 114 |
| 1739568420 | 174.95 | -0.65 | -0.37 | 174.3 | 175.25 | 174.3 | 68 |
| 1739482020 | 175.6 | -5.9 | -3.25 | 180.65 | 180.65 | 175 | 83 |
| 1739395620 | 181.5 | -1 | -0.55 | 181.6 | 181.6 | 181.5 | 12 |
| 1739309220 | 182.5 | -0.6 | -0.33 | 185.8 | 185.8 | 182.5 | 91 |
| 1739222820 | 183.1 | -3.5 | -1.88 | 183.1 | 183.1 | 183.1 | 9 |
| 1738963620 | 186.6 | -3.05 | -1.61 | 189.8 | 192.2 | 186.6 | 255 |
| 1738877220 | 189.65 | 0 | 0.00 | 189.65 | 189.65 | 189.65 | 0 |
| 1738790820 | 189.65 | 0.85 | 0.45 | 184.55 | 189.65 | 180 | 254 |
| 1738704420 | 188.8 | -3.4 | -1.77 | 187.6 | 189.8 | 187.6 | 16 |
| 1738618020 | 192.2 | -4.5 | -2.29 | 193.05 | 194.05 | 189.95 | 125 |
| 1738358820 | 196.7 | 6.2 | 3.25 | 196.3 | 196.7 | 194.35 | 106 |
| 1738272420 | 190.5 | -0.1 | -0.05 | 192.15 | 192.15 | 190.5 | 8 |
| 1738186020 | 190.6 | -4.75 | -2.43 | 190.6 | 190.6 | 190.6 | 110 |
| 1738099620 | 195.35 | 3.85 | 2.01 | 195.25 | 195.35 | 193.2 | 137 |
| 1738013220 | 191.5 | -0.5 | -0.26 | 191.4 | 191.5 | 190.35 | 190 |
| 1737754020 | 192 | 0.4 | 0.21 | 192 | 192 | 192 | 1 |
| 1737667620 | 191.6 | -5.25 | -2.67 | 196.45 | 196.45 | 190 | 227 |
| 1737581220 | 196.85 | 3.8 | 1.97 | 197.6 | 198.7 | 196.85 | 107 |
| 1737494820 | 193.05 | 0.55 | 0.29 | 190.55 | 193.3 | 190.55 | 115 |
| 1737408420 | 192.5 | -0.15 | -0.08 | 193.5 | 193.5 | 192.5 | 80 |
| 1737149220 | 192.65 | -2.35 | -1.21 | 198.95 | 198.95 | 192.65 | 55 |
| 1737062820 | 195 | -0.65 | -0.33 | 192.7 | 195 | 192.7 | 2 |
| 1736976420 | 195.65 | 2.05 | 1.06 | 195 | 195.7 | 195 | 39 |
| 1736890020 | 193.6 | -17.6 | -8.33 | 193.6 | 193.6 | 193.6 | 121 |
| 1736803620 | 211.2 | 0 | 0.00 | 211.2 | 211.2 | 211.2 | 0 |
| 1736544420 | 211.2 | 0 | 0.00 | 211.2 | 211.2 | 211.2 | 0 |
| 1736458020 | 211.2 | -0.9 | -0.42 | 211.2 | 211.2 | 211.2 | 10 |
| 1736371620 | 212.1 | -2.7 | -1.26 | 212.1 | 212.1 | 212.1 | 35 |
| 1736285220 | 214.8 | 5.6 | 2.68 | 211 | 216.8 | 210.3 | 138 |
| 1736198820 | 209.2 | 3.5 | 1.70 | 204.1 | 210.5 | 202.9 | 149 |
| 1735939620 | 205.7 | -1.7 | -0.82 | 205.7 | 205.7 | 205.7 | 1 |
| 1735853220 | 207.4 | -0.8 | -0.38 | 203.9 | 207.8 | 203.9 | 23 |
| 1735594020 | 208.2 | 3 | 1.46 | 201.9 | 208.2 | 201.9 | 111 |
| 1735334820 | 205.2 | 4.5 | 2.24 | 203.6 | 206.2 | 203.6 | 42 |
| 1734989220 | 200.7 | 2.3 | 1.16 | 201.9 | 201.9 | 200.7 | 46 |
| 1734730020 | 198.4 | 0.05 | 0.03 | 194.7 | 199.5 | 194.7 | 90 |
| 1734643620 | 198.35 | 3.2 | 1.64 | 196.3 | 198.35 | 194.75 | 158 |
| 1734557220 | 195.15 | -1.35 | -0.69 | 195.15 | 195.15 | 195.15 | 43 |
| 1734470820 | 196.5 | -2.6 | -1.31 | 192.65 | 196.5 | 192.65 | 63 |
| 1734384420 | 199.1 | 0.75 | 0.38 | 199.4 | 199.45 | 199.1 | 75 |
| 1734125220 | 198.35 | -3.65 | -1.81 | 202.9 | 202.9 | 198.35 | 90 |
| 1734038820 | 202 | -2.7 | -1.32 | 201.5 | 202 | 201 | 237 |
| 1733952420 | 204.7 | -2.1 | -1.02 | 206.8 | 206.8 | 204.7 | 52 |
| 1733866020 | 206.8 | 6.8 | 3.40 | 209.2 | 209.2 | 204.9 | 61 |
| 1733779620 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1733520420 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1733434020 | 200 | -5 | -2.44 | 202.4 | 203.5 | 199 | 491 |
| 1733347620 | 205 | 3.2 | 1.59 | 205 | 205 | 205 | 100 |
| 1733261220 | 201.8 | -4.1 | -1.99 | 202 | 205.3 | 201.8 | 131 |
| 1733174820 | 205.9 | 1.4 | 0.68 | 200.9 | 205.9 | 200.9 | 9 |
| 1732915620 | 204.5 | -0.8 | -0.39 | 205 | 205 | 204.1 | 128 |
| 1732829220 | 205.3 | 3.2 | 1.58 | 202 | 205.3 | 202 | 55 |
| 1732742820 | 202.1 | 0.5 | 0.25 | 202.1 | 202.1 | 202.1 | 6 |
| 1732656420 | 201.6 | -4 | -1.95 | 201.6 | 201.6 | 201.6 | 7 |
| 1732570020 | 205.6 | -0.2 | -0.10 | 207.1 | 208.6 | 205.6 | 138 |
| 1732310820 | 205.8 | 13.65 | 7.10 | 203 | 206.7 | 203 | 46 |
| 1732224420 | 192.15 | 1.25 | 0.65 | 192.15 | 192.15 | 192.15 | 50 |
| 1732138020 | 190.9 | 12.85 | 7.22 | 188.35 | 191.1 | 188.35 | 121 |
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
