Premium
Iluka Resources (ILZ)
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 | -0.2749999 | -5.79069079366 | 4.7489999 | 4.753 | 4.186 | 18072 | 4.43793565 | DE |
| 4 | -0.394 | -8.09367296631 | 4.868 | 5.038 | 4.186 | 12886 | 4.69945511 | DE |
| 12 | 0.648 | 16.9367485625 | 3.826 | 5.3 | 3.32 | 16190 | 4.44242608 | DE |
| 26 | 1.109 | 32.9569093611 | 3.365 | 5.3 | 2.882 | 22089 | 3.94152803 | DE |
| 52 | 2.393 | 114.992791927 | 2.081 | 5.848 | 1.892 | 24068 | 3.81349112 | DE |
| 156 | -0.561 | -11.1420059583 | 5.035 | 5.848 | 1.745 | 11324 | 3.72106009 | DE |
| 260 | -0.561 | -11.1420059583 | 5.035 | 5.848 | 1.745 | 11324 | 3.72106009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781295900 | 4.447 | 0.09 | 2.14 | 4.434 | 4.484 | 4.4109999 | 2889 |
| 1781209500 | 4.354 | 0.17 | 4.01 | 4.28 | 4.354 | 4.267 | 13696 |
| 1781123100 | 4.186 | -0.25 | -5.61 | 4.3099999 | 4.325 | 4.186 | 4408 |
| 1781036700 | 4.4349999 | -0.01 | -0.18 | 4.5309999 | 4.5309999 | 4.389 | 12199 |
| 1780950300 | 4.4429999 | -0.05 | -1.00 | 4.4909999 | 4.529 | 4.368 | 15793 |
| 1780691100 | 4.488 | -0.42 | -8.50 | 4.7489999 | 4.753 | 4.488 | 44262 |
| 1780604700 | 4.905 | -0.05 | -0.95 | 4.784 | 4.9139999 | 4.779 | 9241 |
| 1780518300 | 4.952 | 0 | 0.06 | 5.018 | 5.038 | 4.952 | 30871 |
| 1780431900 | 4.949 | 0.04 | 0.92 | 4.8499999 | 5.008 | 4.817 | 14437 |
| 1780345500 | 4.904 | 0.02 | 0.49 | 4.84 | 4.904 | 4.821 | 5472 |
| 1780086300 | 4.88 | 0.07 | 1.46 | 4.886 | 4.923 | 4.88 | 1457 |
| 1779999900 | 4.8099999 | -0.16 | -3.14 | 4.803 | 4.829 | 4.761 | 4422 |
| 1779913500 | 4.966 | 0.04 | 0.79 | 4.878 | 4.969 | 4.878 | 7393 |
| 1779827100 | 4.9269999 | 0.03 | 0.55 | 4.889 | 4.972 | 4.884 | 9055 |
| 1779740700 | 4.9 | -0.03 | -0.69 | 4.969 | 4.969 | 4.9 | 7597 |
| 1779481500 | 4.934 | 0.19 | 3.98 | 4.925 | 4.987 | 4.893 | 8802 |
| 1779395100 | 4.745 | -0.04 | -0.84 | 4.7 | 4.745 | 4.649 | 8731 |
| 1779308700 | 4.785 | -0 | -0.06 | 4.707 | 4.785 | 4.7009999 | 4929 |
| 1779222300 | 4.788 | 0.15 | 3.17 | 4.6639999 | 4.788 | 4.6639999 | 13410 |
| 1779135900 | 4.641 | -0.19 | -3.99 | 4.728 | 4.748 | 4.623 | 34997 |
| 1778876700 | 4.8339999 | -0.35 | -6.72 | 4.868 | 4.893 | 4.7859999 | 6547 |
| 1778790300 | 5.182 | -0.08 | -1.45 | 5.056 | 5.182 | 5.05 | 20060 |
| 1778703900 | 5.258 | 0.21 | 4.08 | 5.176 | 5.258 | 5.174 | 1466 |
| 1778617500 | 5.0519999 | -0.22 | -4.10 | 5.166 | 5.166 | 5.0519999 | 2968 |
| 1778531100 | 5.268 | 0.06 | 1.11 | 5.224 | 5.3 | 5.186 | 12860 |
| 1778271900 | 5.21 | 0.05 | 0.89 | 5.1639999 | 5.248 | 5.08 | 19972 |
| 1778185500 | 5.1639999 | 0.13 | 2.50 | 5.196 | 5.264 | 5.158 | 3602 |
| 1778099100 | 5.038 | 0.06 | 1.12 | 5.014 | 5.098 | 5.014 | 1546 |
| 1778012700 | 4.982 | -0.13 | -2.47 | 4.921 | 4.985 | 4.921 | 1772 |
| 1777926300 | 5.1079999 | 0.1 | 1.92 | 5.04 | 5.1239999 | 5.04 | 10116 |
| 1777580700 | 5.0119999 | 0.26 | 5.54 | 4.8899999 | 5.032 | 4.8789999 | 19523 |
| 1777494300 | 4.7489999 | 0.04 | 0.76 | 4.897 | 4.929 | 4.7489999 | 23239 |
| 1777407900 | 4.713 | 0.06 | 1.35 | 4.777 | 4.777 | 4.692 | 2280 |
| 1777321500 | 4.65 | 0.07 | 1.51 | 4.521 | 4.65 | 4.521 | 19359 |
| 1777062300 | 4.581 | -0.09 | -1.84 | 4.62 | 4.62 | 4.581 | 4765 |
| 1776975900 | 4.667 | -0.13 | -2.77 | 4.633 | 4.667 | 4.591 | 10301 |
| 1776889500 | 4.8 | 0.21 | 4.55 | 4.934 | 4.9349999 | 4.8 | 6640 |
| 1776803100 | 4.591 | -0.01 | -0.26 | 4.61 | 4.662 | 4.54 | 7381 |
| 1776716700 | 4.603 | -0.09 | -1.88 | 4.558 | 4.652 | 4.554 | 7170 |
| 1776457500 | 4.691 | -0.04 | -0.93 | 4.636 | 4.788 | 4.636 | 11123 |
| 1776371100 | 4.735 | 0.22 | 4.78 | 4.753 | 4.79 | 4.713 | 8535 |
| 1776284700 | 4.519 | -0.06 | -1.20 | 4.4909999 | 4.519 | 4.426 | 10815 |
| 1776198300 | 4.574 | 0.09 | 1.92 | 4.565 | 4.639 | 4.565 | 12534 |
| 1776111900 | 4.488 | 0.06 | 1.36 | 4.474 | 4.538 | 4.45 | 5367 |
| 1775852700 | 4.428 | 0.05 | 1.14 | 4.473 | 4.497 | 4.428 | 24639 |
| 1775766300 | 4.378 | 0.13 | 3.04 | 4.402 | 4.4989999 | 4.363 | 61737 |
| 1775679900 | 4.2489999 | 0.12 | 2.88 | 4.336 | 4.339 | 4.0999999 | 161329 |
| 1775593500 | 4.13 | 0.1 | 2.51 | 4.115 | 4.1849999 | 4.101 | 9224 |
| 1775161500 | 4.029 | -0.02 | -0.47 | 4.061 | 4.063 | 4.003 | 7148 |
| 1775075100 | 4.048 | 0.03 | 0.70 | 4.069 | 4.1079999 | 4.024 | 7018 |
| 1774988700 | 4.0199999 | 0.15 | 3.88 | 3.963 | 4.033 | 3.931 | 21888 |
| 1774902300 | 3.87 | -0.13 | -3.23 | 3.959 | 3.968 | 3.844 | 17561 |
| 1774646700 | 3.999 | 0.31 | 8.46 | 3.975 | 4.018 | 3.915 | 34945 |
| 1774560300 | 3.687 | -0.13 | -3.38 | 3.87 | 3.889 | 3.62 | 20792 |
| 1774473900 | 3.816 | 0.34 | 9.78 | 3.836 | 3.839 | 3.795 | 10943 |
| 1774387500 | 3.476 | -0.06 | -1.70 | 3.529 | 3.529 | 3.421 | 24844 |
| 1774301100 | 3.536 | -0.13 | -3.41 | 3.559 | 3.559 | 3.32 | 25475 |
| 1774041900 | 3.661 | -0.05 | -1.29 | 3.826 | 3.826 | 3.661 | 14201 |
| 1773955500 | 3.709 | -0.3 | -7.39 | 3.813 | 3.819 | 3.692 | 12465 |
| 1773869100 | 4.005 | 0 | 0.05 | 4.064 | 4.064 | 3.911 | 28057 |
| 1773782700 | 4.003 | 0.04 | 1.01 | 3.899 | 4.0039999 | 3.821 | 43813 |
| 1773696300 | 3.963 | 0.06 | 1.59 | 3.97 | 3.97 | 3.909 | 6056 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
