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 | -0.11 | -2.59556394526 | 4.238 | 4.239 | 3.888 | 2057 | 4.06842635 | DE |
| 4 | -0.306 | -6.90121786198 | 4.434 | 5.0279999 | 3.888 | 5383 | 4.54292691 | DE |
| 12 | -0.508 | -10.9577221743 | 4.636 | 5.3 | 3.888 | 9416 | 4.74409878 | DE |
| 26 | 0.524 | 14.5394006659 | 3.604 | 5.3 | 2.91 | 20149 | 4.03811255 | DE |
| 52 | 1.889 | 84.3680214381 | 2.239 | 5.848 | 2.218 | 23946 | 3.85682673 | DE |
| 156 | -0.907 | -18.0139026812 | 5.035 | 5.848 | 1.745 | 11174 | 3.71523325 | DE |
| 260 | -0.907 | -18.0139026812 | 5.035 | 5.848 | 1.745 | 11174 | 3.71523325 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 4.099 | 0.19 | 4.83 | 4.099 | 4.0999999 | 4.099 | 1832 |
| 1783628700 | 3.91 | -0.08 | -1.96 | 3.939 | 3.943 | 3.888 | 1445 |
| 1783542300 | 3.988 | -0.03 | -0.72 | 3.999 | 3.999 | 3.951 | 522 |
| 1783455900 | 4.017 | -0.16 | -3.90 | 3.994 | 4.022 | 3.943 | 4647 |
| 1783369500 | 4.18 | -0.06 | -1.39 | 4.206 | 4.206 | 4.144 | 1971 |
| 1783110300 | 4.239 | 0.07 | 1.63 | 4.238 | 4.239 | 4.238 | 1700 |
| 1783023900 | 4.171 | -0.13 | -3.00 | 4.171 | 4.171 | 4.171 | 163 |
| 1782937500 | 4.3 | -0.01 | -0.16 | 4.275 | 4.3 | 4.239 | 519 |
| 1782851100 | 4.307 | 0.11 | 2.65 | 4.287 | 4.33 | 4.287 | 2400 |
| 1782764700 | 4.196 | -0.03 | -0.80 | 4.221 | 4.292 | 4.167 | 17072 |
| 1782505500 | 4.23 | -0.17 | -3.89 | 4.142 | 4.23 | 4.142 | 5307 |
| 1782419100 | 4.401 | -0.24 | -5.13 | 4.402 | 4.402 | 4.335 | 1293 |
| 1782332700 | 4.639 | 0.2 | 4.55 | 4.586 | 4.639 | 4.581 | 1610 |
| 1782246300 | 4.437 | -0.56 | -11.26 | 4.449 | 4.465 | 4.375 | 5908 |
| 1782159900 | 5 | 0.28 | 5.93 | 5.0199999 | 5.0279999 | 4.948 | 6791 |
| 1781900700 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1781814300 | 4.72 | -0.2 | -4.07 | 4.647 | 4.72 | 4.444 | 12357 |
| 1781727900 | 4.92 | 0.12 | 2.52 | 4.817 | 4.92 | 4.817 | 19117 |
| 1781641500 | 4.799 | 0.17 | 3.56 | 4.8259999 | 4.8259999 | 4.7619999 | 838 |
| 1781555100 | 4.634 | 0.19 | 4.21 | 4.587 | 4.716 | 4.587 | 15737 |
| 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 |
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.
