Premium
Ion Beam Applications SA (IOB)
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 | -1.22 | -6.91609977324 | 17.64 | 17.94 | 15.86 | 3617 | 16.44621986 | DE |
| 4 | 0.74 | 4.7193877551 | 15.68 | 17.94 | 15.3 | 3347 | 16.39776088 | DE |
| 12 | 3.5 | 27.0897832817 | 12.92 | 17.94 | 12.26 | 2877 | 14.86326192 | DE |
| 26 | 4.28 | 35.255354201 | 12.14 | 17.94 | 11.94 | 3055 | 14.56052986 | DE |
| 52 | 4.6 | 38.9170896785 | 11.82 | 17.94 | 9.99 | 2678 | 13.13753174 | DE |
| 156 | 3.64 | 28.4820031299 | 12.78 | 17.94 | 8.3699999 | 1883 | 12.95279042 | DE |
| 260 | 3.64 | 28.4820031299 | 12.78 | 17.94 | 8.3699999 | 1883 | 12.95279042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 16.42 | 0.38 | 2.37 | 16.219999 | 16.42 | 16.219999 | 623 |
| 1781814300 | 16.04 | -0.68 | -4.07 | 17.02 | 17.26 | 15.94 | 2969 |
| 1781727900 | 16.719999 | 0.46 | 2.83 | 16.98 | 17.26 | 16.719999 | 1233 |
| 1781641500 | 16.26 | 0.04 | 0.25 | 16.1 | 16.26 | 15.86 | 5407 |
| 1781555100 | 16.219999 | -0.6 | -3.57 | 16.6 | 16.899999 | 16.12 | 2154 |
| 1781295900 | 16.82 | -0.74 | -4.21 | 17.64 | 17.94 | 16.82 | 6321 |
| 1781209500 | 17.559999 | 0.56 | 3.29 | 16.84 | 17.64 | 16.84 | 6561 |
| 1781123100 | 17 | 0.06 | 0.35 | 16.96 | 17.2 | 16.559999 | 2042 |
| 1781036700 | 16.94 | 0.8 | 4.96 | 16.16 | 17.059999 | 16.16 | 2179 |
| 1780950300 | 16.14 | -0.12 | -0.74 | 16.26 | 16.899999 | 15.92 | 8444 |
| 1780691100 | 16.26 | -0.5 | -2.98 | 16.719999 | 16.739999 | 16.26 | 5314 |
| 1780604700 | 16.76 | 0.32 | 1.95 | 16.36 | 16.78 | 16.16 | 3327 |
| 1780518300 | 16.44 | 0.72 | 4.58 | 15.66 | 16.48 | 15.52 | 8454 |
| 1780431900 | 15.72 | 0.2 | 1.29 | 15.62 | 15.9 | 15.5 | 1266 |
| 1780345500 | 15.52 | -0.06 | -0.39 | 15.6 | 15.78 | 15.48 | 4431 |
| 1780086300 | 15.58 | -0.3 | -1.89 | 16.1 | 16.1 | 15.56 | 1318 |
| 1779999900 | 15.88 | -0.16 | -1.00 | 15.94 | 15.94 | 15.76 | 258 |
| 1779913500 | 16.04 | 0.34 | 2.17 | 16 | 16.1 | 15.94 | 1729 |
| 1779827100 | 15.7 | 0.1 | 0.64 | 15.54 | 15.9 | 15.54 | 755 |
| 1779740700 | 15.6 | 0.14 | 0.91 | 15.68 | 16 | 15.44 | 1018 |
| 1779481500 | 15.46 | -0.3 | -1.90 | 15.68 | 15.96 | 15.3 | 1760 |
| 1779395100 | 15.76 | 1.26 | 8.69 | 14.64 | 15.84 | 14.64 | 2895 |
| 1779308700 | 14.5 | 0.46 | 3.28 | 14.16 | 14.5 | 14.16 | 5964 |
| 1779222300 | 14.04 | -0.46 | -3.17 | 14.22 | 14.22 | 14.02 | 2630 |
| 1779135900 | 14.5 | -0.08 | -0.55 | 14.46 | 14.5 | 14.24 | 16024 |
| 1778876700 | 14.58 | -0.14 | -0.95 | 14.74 | 14.74 | 14.34 | 222 |
| 1778790300 | 14.72 | 0.06 | 0.41 | 14.68 | 14.72 | 14.68 | 125 |
| 1778703900 | 14.66 | -0.16 | -1.08 | 14.94 | 15.02 | 14.66 | 1543 |
| 1778617500 | 14.82 | -0.28 | -1.85 | 14.78 | 14.82 | 14.62 | 721 |
| 1778531100 | 15.1 | 0.26 | 1.75 | 14.76 | 15.1 | 14.76 | 1843 |
| 1778271900 | 14.84 | -0.16 | -1.07 | 15.08 | 15.08 | 14.76 | 2436 |
| 1778185500 | 15 | 0.26 | 1.76 | 14.8 | 15.02 | 14.8 | 2258 |
| 1778099100 | 14.74 | 1.12 | 8.22 | 14.08 | 14.78 | 14.08 | 3828 |
| 1778012700 | 13.62 | -0.14 | -1.02 | 13.88 | 13.9 | 13.62 | 2910 |
| 1777926300 | 13.76 | 0.4 | 2.99 | 13.22 | 13.9 | 13.22 | 300 |
| 1777580700 | 13.36 | 0 | 0.00 | 13.26 | 13.36 | 13.26 | 960 |
| 1777494300 | 13.36 | -0.24 | -1.76 | 13.66 | 13.76 | 13.34 | 852 |
| 1777407900 | 13.6 | -0.1 | -0.73 | 13.62 | 13.62 | 13.42 | 105 |
| 1777321500 | 13.7 | -0.12 | -0.87 | 13.74 | 13.98 | 13.58 | 883 |
| 1777062300 | 13.82 | -0.14 | -1.00 | 13.92 | 14 | 13.82 | 491 |
| 1776975900 | 13.96 | -0.3 | -2.10 | 14.32 | 14.32 | 13.88 | 818 |
| 1776889500 | 14.26 | -0.04 | -0.28 | 14.52 | 14.52 | 14.18 | 1274 |
| 1776803100 | 14.3 | -0.42 | -2.85 | 15.02 | 15.02 | 14.3 | 877 |
| 1776716700 | 14.72 | 0.54 | 3.81 | 14.06 | 14.72 | 14.06 | 778 |
| 1776457500 | 14.18 | 0.08 | 0.57 | 13.94 | 14.18 | 13.94 | 1020 |
| 1776371100 | 14.1 | -0.06 | -0.42 | 14.18 | 14.28 | 14.1 | 142 |
| 1776284700 | 14.16 | -0.3 | -2.07 | 14.42 | 14.42 | 14.16 | 4794 |
| 1776198300 | 14.46 | 1.46 | 11.23 | 13.98 | 14.46 | 13.9 | 2504 |
| 1776111900 | 13 | -0.02 | -0.15 | 13.02 | 13.02 | 13 | 3 |
| 1775852700 | 13.02 | 0.16 | 1.24 | 12.84 | 13.02 | 12.84 | 50 |
| 1775766300 | 12.86 | -0.06 | -0.46 | 12.84 | 12.86 | 12.84 | 668 |
| 1775679900 | 12.92 | 0.66 | 5.38 | 12.82 | 13.04 | 12.82 | 3238 |
| 1775593500 | 12.26 | -0.4 | -3.16 | 12.66 | 12.82 | 12.26 | 8327 |
| 1775161500 | 12.66 | -0.42 | -3.21 | 12.98 | 12.98 | 12.6 | 1844 |
| 1775075100 | 13.08 | 0.12 | 0.93 | 13.08 | 13.12 | 13 | 9769 |
| 1774988700 | 12.96 | 0.3 | 2.37 | 12.86 | 13.1 | 12.86 | 2548 |
| 1774902300 | 12.66 | -0.18 | -1.40 | 12.92 | 12.92 | 12.52 | 3046 |
| 1774646700 | 12.84 | -0.06 | -0.47 | 12.92 | 13.28 | 12.7 | 8333 |
| 1774560300 | 12.9 | -0.46 | -3.44 | 13.08 | 13.08 | 12.9 | 3406 |
| 1774473900 | 13.36 | -0.14 | -1.04 | 13.6 | 13.6 | 13.36 | 882 |
| 1774387500 | 13.5 | -0.16 | -1.17 | 13.5 | 13.5 | 13.5 | 80 |
| 1774301100 | 13.66 | 0.52 | 3.96 | 13 | 13.7 | 13 | 4962 |
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.
