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 | -0.95 | -3.79241516966 | 25.05 | 25.3 | 24.1 | 5878 | 25.12344835 | DE |
| 4 | 1.7 | 7.58928571429 | 22.4 | 25.3 | 21.9 | 8295 | 23.45512426 | DE |
| 12 | -0.45 | -1.83299389002 | 24.55 | 27.4 | 21.149999 | 10846 | 23.61757193 | DE |
| 26 | -0.35 | -1.43149284254 | 24.45 | 30.55 | 21.149999 | 12850 | 25.00035976 | DE |
| 52 | 10.46 | 76.6862170088 | 13.64 | 30.55 | 13.26 | 16835 | 21.53651285 | DE |
| 156 | 5.7 | 30.9782608696 | 18.4 | 30.55 | 11.74 | 51780 | 16.82612126 | DE |
| 260 | 5.7 | 30.9782608696 | 18.4 | 30.55 | 11.74 | 51780 | 16.82612126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728591960 | 22.15 | -0.3 | -1.34 | 22.3 | 22.4 | 21.9 | 3649 |
| 1728505560 | 22.45 | 0.25 | 1.13 | 22.2 | 22.45 | 21.95 | 17259 |
| 1728419160 | 22.2 | 0.05 | 0.23 | 22.25 | 22.4 | 22 | 5401 |
| 1728332760 | 22.15 | -0.05 | -0.23 | 22.4 | 22.4 | 22.1 | 6353 |
| 1728073560 | 22.2 | 0.35 | 1.60 | 21.85 | 22.45 | 21.85 | 4177 |
| 1727987220 | 21.85 | -0.2 | -0.91 | 22.15 | 22.35 | 21.85 | 4464 |
| 1727900820 | 22.05 | -0.05 | -0.23 | 21.95 | 22.25 | 21.85 | 4799 |
| 1727814420 | 22.1 | -0.25 | -1.12 | 22.55 | 22.55 | 21.95 | 7467 |
| 1727728020 | 22.35 | 0.15 | 0.68 | 22.3 | 22.55 | 22.2 | 3534 |
| 1727468760 | 22.2 | -0.35 | -1.55 | 22.45 | 22.8 | 22.2 | 4235 |
| 1727382360 | 22.55 | 0.7 | 3.20 | 22.05 | 22.8 | 22 | 27848 |
| 1727295960 | 21.85 | 0.55 | 2.58 | 21.399999 | 21.95 | 21.3 | 10157 |
| 1727209560 | 21.3 | -0.55 | -2.52 | 22.1 | 22.1 | 21.149999 | 17194 |
| 1727123160 | 21.85 | 0.2 | 0.92 | 21.5 | 22.1 | 21.45 | 23561 |
| 1726864020 | 21.65 | -0.25 | -1.14 | 21.75 | 21.9 | 21.55 | 7391 |
| 1726777560 | 21.9 | 0.35 | 1.62 | 22.05 | 22.3 | 21.65 | 26600 |
| 1726691220 | 21.55 | -0.75 | -3.36 | 22.4 | 22.4 | 21.399999 | 24263 |
| 1726604760 | 22.3 | 0.3 | 1.36 | 22.25 | 22.6 | 21.8 | 41102 |
| 1726518420 | 22 | -1.45 | -6.18 | 23.4 | 23.6 | 21.25 | 33120 |
| 1726259160 | 23.45 | -0.45 | -1.88 | 23.6 | 24 | 23.25 | 13285 |
| 1726172760 | 23.9 | 0 | 0.00 | 23.3 | 23.95 | 23.3 | 7970 |
| 1726086360 | 23.9 | 0 | 0.00 | 23.9 | 24.25 | 23.3 | 7973 |
| 1725999960 | 23.9 | 0.05 | 0.21 | 23.85 | 24.1 | 23.45 | 2946 |
| 1725913620 | 23.85 | -0.4 | -1.65 | 24.1 | 24.35 | 23.85 | 5792 |
| 1725654360 | 24.25 | -0.1 | -0.41 | 24.35 | 24.55 | 24.05 | 6955 |
| 1725567960 | 24.35 | -0.4 | -1.62 | 24.75 | 24.75 | 24.05 | 10481 |
| 1725481560 | 24.75 | 0.05 | 0.20 | 24.85 | 24.9 | 24.3 | 3661 |
| 1725395160 | 24.7 | -1 | -3.89 | 25.6 | 25.75 | 24.7 | 14082 |
| 1725308760 | 25.7 | -0.35 | -1.34 | 26 | 26 | 25.6 | 2695 |
| 1725049560 | 26.05 | 0.35 | 1.36 | 25.7 | 26.05 | 25.6 | 3423 |
| 1724963160 | 25.7 | 0.3 | 1.18 | 25.6 | 25.9 | 25.3 | 2942 |
| 1724876760 | 25.4 | -0.15 | -0.59 | 25.7 | 25.95 | 25.4 | 1708 |
| 1724790420 | 25.55 | 0.45 | 1.79 | 25.25 | 25.9 | 25.2 | 6684 |
| 1724704020 | 25.1 | 0.05 | 0.20 | 25.25 | 25.65 | 25.1 | 20195 |
| 1724444820 | 25.05 | -0.45 | -1.76 | 25.3 | 25.5 | 25.05 | 14966 |
| 1724358420 | 25.5 | 0.05 | 0.20 | 25.45 | 25.65 | 25.25 | 4817 |
| 1724271960 | 25.45 | -0.05 | -0.20 | 25.5 | 25.85 | 25.4 | 7433 |
| 1724185560 | 25.5 | -0.3 | -1.16 | 25.7 | 26.15 | 25.3 | 7770 |
| 1724099220 | 25.8 | -1.05 | -3.91 | 26.5 | 26.6 | 25.6 | 28798 |
| 1723840020 | 26.85 | -0.2 | -0.74 | 27.25 | 27.4 | 26.4 | 16836 |
| 1723753620 | 27.05 | 1.9 | 7.55 | 25.9 | 27.3 | 25.7 | 33811 |
| 1723667160 | 25.15 | 0.4 | 1.62 | 24.85 | 25.6 | 24.6 | 5283 |
| 1723580760 | 24.75 | 0.1 | 0.41 | 24.7 | 24.85 | 24.5 | 4207 |
| 1723494360 | 24.65 | 0.25 | 1.02 | 24.55 | 24.9 | 24.25 | 10249 |
| 1723235220 | 24.4 | 0.75 | 3.17 | 24.05 | 24.4 | 23.7 | 5510 |
| 1723148820 | 23.65 | -0.15 | -0.63 | 23.95 | 23.95 | 22.65 | 4396 |
| 1723062360 | 23.8 | 0.5 | 2.15 | 23.3 | 24.05 | 23.25 | 6104 |
| 1722975960 | 23.3 | -0.05 | -0.21 | 23.4 | 23.75 | 22.95 | 7585 |
| 1722889620 | 23.35 | -0.35 | -1.48 | 23.1 | 23.45 | 22.3 | 41003 |
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
