Premium
IONOS Group SE (IOS)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.466367713 | 22.3 | 22.7 | 21.65 | 14723 | 22.02319165 | DE |
| 4 | -0.6 | -2.68456375839 | 22.35 | 22.7 | 20.149999 | 12923 | 21.68958765 | DE |
| 12 | -1.4 | -6.0475161987 | 23.15 | 25.3 | 20.149999 | 12984 | 22.60952662 | DE |
| 26 | -6.35 | -22.5978647687 | 28.1 | 30.55 | 20.149999 | 13618 | 23.78115713 | DE |
| 52 | 4.350001 | 25.0000071839 | 17.399999 | 30.55 | 16.46 | 16093 | 22.95153231 | DE |
| 156 | 3.35 | 18.2065217391 | 18.4 | 30.55 | 11.74 | 48447 | 16.97753004 | DE |
| 260 | 3.35 | 18.2065217391 | 18.4 | 30.55 | 11.74 | 48447 | 16.97753004 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 21.85 | -0.25 | -1.13 | 22.15 | 22.15 | 21.65 | 5671 |
| 1736458020 | 22.1 | 0.05 | 0.23 | 21.9 | 22.25 | 21.75 | 10883 |
| 1736371620 | 22.05 | 0.15 | 0.68 | 21.95 | 22.3 | 21.7 | 23141 |
| 1736285220 | 21.9 | -0.05 | -0.23 | 21.95 | 22.15 | 21.7 | 4132 |
| 1736198820 | 21.95 | -0.15 | -0.68 | 22.4 | 22.4 | 21.85 | 24473 |
| 1735939620 | 22.1 | -0.2 | -0.90 | 22.3 | 22.7 | 22.05 | 10988 |
| 1735853220 | 22.3 | 0.5 | 2.29 | 22.05 | 22.3 | 21.65 | 5803 |
| 1735594020 | 21.8 | -0.15 | -0.68 | 21.8 | 22.1 | 21.8 | 2648 |
| 1735334820 | 21.95 | 0.35 | 1.62 | 21.55 | 22.1 | 21.399999 | 12989 |
| 1734989220 | 21.6 | 0.85 | 4.10 | 20.85 | 21.6 | 20.75 | 9338 |
| 1734730020 | 20.75 | -0.6 | -2.81 | 21.5 | 21.6 | 20.149999 | 38724 |
| 1734643620 | 21.35 | -0.5 | -2.29 | 21.8 | 21.8 | 21.25 | 18728 |
| 1734557220 | 21.85 | -0.3 | -1.35 | 21.95 | 22.1 | 21.85 | 7531 |
| 1734470820 | 22.15 | 0.15 | 0.68 | 22.05 | 22.15 | 21.85 | 7293 |
| 1734384420 | 22 | -0.2 | -0.90 | 22.2 | 22.4 | 22 | 7626 |
| 1734125220 | 22.2 | -0.4 | -1.77 | 22.35 | 22.7 | 22.2 | 9545 |
| 1734038820 | 22.6 | 0.35 | 1.57 | 22.15 | 22.6 | 22.15 | 7969 |
| 1733952420 | 22.25 | 0 | 0.00 | 22.35 | 22.5 | 22.15 | 10115 |
| 1733866020 | 22.25 | -0.05 | -0.22 | 22.3 | 22.75 | 22.2 | 11159 |
| 1733779620 | 22.3 | 0.2 | 0.90 | 22.35 | 22.7 | 22.15 | 14890 |
| 1733520420 | 22.1 | -0.05 | -0.23 | 22.15 | 22.3 | 22 | 32383 |
| 1733434020 | 22.15 | -0.35 | -1.56 | 22.5 | 22.95 | 21.9 | 39297 |
| 1733347620 | 22.5 | -0.9 | -3.85 | 23.45 | 23.55 | 22.25 | 36691 |
| 1733261220 | 23.4 | 0.1 | 0.43 | 23.5 | 23.65 | 23.25 | 6935 |
| 1733174820 | 23.3 | 0.55 | 2.42 | 22.75 | 23.5 | 22.7 | 9125 |
| 1732915620 | 22.75 | 0.1 | 0.44 | 22.7 | 22.95 | 22.6 | 9323 |
| 1732829220 | 22.65 | -0.05 | -0.22 | 22.9 | 23 | 22.4 | 10714 |
| 1732742820 | 22.7 | -0.5 | -2.16 | 23.3 | 23.3 | 22.6 | 2254 |
| 1732656420 | 23.2 | -0.2 | -0.85 | 23.4 | 23.45 | 23.15 | 4226 |
| 1732570020 | 23.4 | 0.5 | 2.18 | 22.95 | 23.95 | 22.8 | 31601 |
| 1732310820 | 22.9 | -0.1 | -0.43 | 23.1 | 23.25 | 22.8 | 34398 |
| 1732224420 | 23 | 0.3 | 1.32 | 22.75 | 23.1 | 22 | 2181 |
| 1732138020 | 22.7 | 0.6 | 2.71 | 22.3 | 22.8 | 22.2 | 7436 |
| 1732051620 | 22.1 | -0.25 | -1.12 | 22.6 | 22.65 | 21.85 | 79303 |
| 1731965220 | 22.35 | -0.55 | -2.40 | 22.75 | 22.95 | 22.35 | 8598 |
| 1731705960 | 22.9 | -0.15 | -0.65 | 23.1 | 23.55 | 22.85 | 2994 |
| 1731619560 | 23.05 | -0.45 | -1.91 | 23.2 | 23.4 | 22.85 | 2735 |
| 1731533160 | 23.5 | 0.15 | 0.64 | 23.15 | 24.55 | 23.15 | 13000 |
| 1731446820 | 23.35 | -0.45 | -1.89 | 23.65 | 24.45 | 21.85 | 41230 |
| 1731360420 | 23.8 | 0.15 | 0.63 | 23.9 | 24 | 23.65 | 7494 |
| 1731101220 | 23.65 | -0.3 | -1.25 | 23.95 | 24.35 | 23.65 | 3226 |
| 1731014760 | 23.95 | 0.35 | 1.48 | 23.7 | 24.1 | 23.65 | 3185 |
| 1730928360 | 23.6 | -0.25 | -1.05 | 23.65 | 24.45 | 23.6 | 8789 |
| 1730841960 | 23.85 | -0.25 | -1.04 | 24.3 | 24.3 | 23.6 | 3669 |
| 1730755560 | 24.1 | -1.2 | -4.74 | 25.3 | 25.3 | 24.1 | 6215 |
| 1730496360 | 25.3 | 0.45 | 1.81 | 25 | 25.3 | 24.95 | 4691 |
| 1730409960 | 24.85 | -0.2 | -0.80 | 25.05 | 25.15 | 24.6 | 7864 |
| 1730323560 | 25.05 | -0.25 | -0.99 | 25.2 | 25.2 | 24.8 | 5420 |
| 1730237160 | 25.3 | 0.05 | 0.20 | 25.1 | 25.3 | 25.1 | 5519 |
| 1730150760 | 25.25 | 0.55 | 2.23 | 25.05 | 25.3 | 24.95 | 5894 |
| 1729888020 | 24.7 | 0.05 | 0.20 | 24.6 | 24.9 | 24.35 | 4268 |
| 1729801560 | 24.65 | 0 | 0.00 | 24.65 | 24.8 | 24.45 | 4499 |
| 1729715160 | 24.65 | 0.35 | 1.44 | 24.3 | 24.75 | 24.05 | 5303 |
| 1729628760 | 24.3 | 0.7 | 2.97 | 23.7 | 24.4 | 23.5 | 11478 |
| 1729542360 | 23.6 | 0.05 | 0.21 | 23.65 | 23.85 | 23.45 | 6726 |
| 1729283160 | 23.55 | 0.6 | 2.61 | 23.15 | 24 | 22.9 | 7481 |
| 1729196760 | 22.95 | 0.4 | 1.77 | 22.85 | 23.25 | 22.6 | 5703 |
| 1729110360 | 22.55 | -0.2 | -0.88 | 22.75 | 22.85 | 22.4 | 2794 |
| 1729023960 | 22.75 | -0.35 | -1.52 | 22.9 | 23.1 | 22.6 | 35786 |
| 1728937620 | 23.1 | 0.45 | 1.99 | 22.45 | 23.1 | 22.45 | 14081 |
| 1728678360 | 22.65 | 0.5 | 2.26 | 22.35 | 22.65 | 22.2 | 5728 |
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
