Premium
IONOS Group SE (IOS)
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 | -0.15 | -0.62630480167 | 23.95 | 24.9 | 23.4 | 11415 | 24.00691108 | DE |
| 4 | -1.3 | -5.17928286853 | 25.1 | 25.3 | 22.95 | 13227 | 23.95956654 | DE |
| 12 | 1.65 | 7.44920993228 | 22.15 | 25.3 | 20.149999 | 12846 | 23.0657516 | DE |
| 26 | -1.9 | -7.39299610895 | 25.7 | 26.05 | 20.149999 | 12369 | 22.94620389 | DE |
| 52 | 2.75 | 13.0641330166 | 21.05 | 30.55 | 18.7 | 14426 | 23.83141197 | DE |
| 156 | 5.4 | 29.347826087 | 18.4 | 30.55 | 11.74 | 46047 | 17.10104012 | DE |
| 260 | 5.4 | 29.347826087 | 18.4 | 30.55 | 11.74 | 46047 | 17.10104012 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 23.8 | -0.3 | -1.24 | 24.2 | 24.2 | 23.55 | 12234 |
| 1740605220 | 24.1 | -0.25 | -1.03 | 24.15 | 24.45 | 23.95 | 5238 |
| 1740518820 | 24.35 | -0.05 | -0.20 | 24.25 | 24.45 | 24.1 | 7553 |
| 1740432420 | 24.4 | 0.55 | 2.31 | 24.4 | 24.75 | 23.95 | 8148 |
| 1740173220 | 23.85 | 0.05 | 0.21 | 23.95 | 24.9 | 23.8 | 23902 |
| 1740086820 | 23.8 | -0.1 | -0.42 | 23.7 | 24.3 | 23.6 | 12252 |
| 1740000420 | 23.9 | 0.55 | 2.36 | 23.2 | 24.3 | 23.2 | 37249 |
| 1739914020 | 23.35 | -0.35 | -1.48 | 23.5 | 23.7 | 23.2 | 10372 |
| 1739827620 | 23.7 | 0.3 | 1.28 | 23.4 | 23.8 | 23.3 | 14129 |
| 1739568420 | 23.4 | 0.25 | 1.08 | 23.2 | 23.6 | 23.05 | 11299 |
| 1739482020 | 23.15 | -0.65 | -2.73 | 23.75 | 23.95 | 22.95 | 16697 |
| 1739395620 | 23.8 | -0.05 | -0.21 | 23.9 | 23.95 | 23.6 | 5316 |
| 1739309220 | 23.85 | 0.1 | 0.42 | 23.8 | 24.25 | 23.7 | 11683 |
| 1739222820 | 23.75 | -0.05 | -0.21 | 23.75 | 24 | 23.7 | 16576 |
| 1738963620 | 23.8 | -0.15 | -0.63 | 23.9 | 24.1 | 23.75 | 3756 |
| 1738877220 | 23.95 | -0.35 | -1.44 | 24.2 | 24.25 | 23.75 | 4920 |
| 1738790820 | 24.3 | -0.3 | -1.22 | 24.5 | 24.5 | 23.95 | 9801 |
| 1738704420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.3 | 5388 |
| 1738618020 | 24.6 | 0 | 0.00 | 24.4 | 24.8 | 24.1 | 3229 |
| 1738358820 | 24.6 | -0.45 | -1.80 | 25.1 | 25.3 | 24.55 | 44805 |
| 1738272420 | 25.05 | 1 | 4.16 | 24.4 | 25.3 | 24.4 | 25405 |
| 1738186020 | 24.05 | -0.2 | -0.82 | 24.45 | 24.55 | 24.05 | 4861 |
| 1738099620 | 24.25 | 0.45 | 1.89 | 23.8 | 24.5 | 23.8 | 5538 |
| 1738013220 | 23.8 | -0.45 | -1.86 | 24.1 | 24.3 | 23.6 | 6687 |
| 1737754020 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 23.75 | 9217 |
| 1737667620 | 24.5 | 0.75 | 3.16 | 23.8 | 24.65 | 23.7 | 17009 |
| 1737581220 | 23.75 | -0.2 | -0.84 | 23.75 | 24.55 | 23.65 | 15129 |
| 1737494820 | 23.95 | 1.85 | 8.37 | 22.15 | 24.05 | 22 | 35171 |
| 1737408420 | 22.1 | -0.1 | -0.45 | 22.3 | 22.45 | 22.1 | 4877 |
| 1737149220 | 22.2 | -0.7 | -3.06 | 22.75 | 22.95 | 22.2 | 8880 |
| 1737062820 | 22.9 | 0.7 | 3.15 | 22.1 | 23 | 22.1 | 11253 |
| 1736976420 | 22.2 | 0.3 | 1.37 | 21.8 | 22.2 | 21.8 | 8584 |
| 1736890020 | 21.9 | 0.85 | 4.04 | 21.1 | 22 | 21.1 | 7118 |
| 1736803620 | 21.05 | -0.8 | -3.66 | 21.8 | 21.85 | 21.05 | 6198 |
| 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 |
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
