Premium
Infosys Ltd (IOY)
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 | -0.500001 | -2.28310958904 | 21.9 | 22.1 | 20.7 | 1283 | 21.00257268 | DE |
| 4 | 2 | 10.3092788819 | 19.399999 | 22.1 | 19.399999 | 1864 | 21.02108086 | DE |
| 12 | 0.899999 | 4.39023902439 | 20.5 | 22.1 | 18.75 | 2419 | 20.60374239 | DE |
| 26 | 6.099999 | 39.8692745098 | 15.3 | 22.1 | 15.2 | 3563 | 19.06769241 | DE |
| 52 | 5.349999 | 33.3333271028 | 16.05 | 22.1 | 14.5 | 3149 | 18.20198044 | DE |
| 156 | 5 | 30.4878067371 | 16.399999 | 22.1 | 14.5 | 2793 | 17.9826636 | DE |
| 260 | 5 | 30.4878067371 | 16.399999 | 22.1 | 14.5 | 2793 | 17.9826636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 21.399999 | 0.3 | 1.42 | 21.1 | 21.5 | 20.899999 | 8525 |
| 1733261220 | 21.1 | -0.1 | -0.47 | 21.399999 | 21.5 | 21.1 | 435 |
| 1733174820 | 21.2 | 0.5 | 2.42 | 20.8 | 21.2 | 20.8 | 1121 |
| 1732915620 | 20.7 | -0.5 | -2.36 | 21.2 | 21.2 | 20.7 | 3004 |
| 1732829220 | 21.2 | -0.2 | -0.93 | 21.8 | 21.8 | 21.2 | 456 |
| 1732742820 | 21.399999 | -0.7 | -3.17 | 21.9 | 22.1 | 21.399999 | 1397 |
| 1732656420 | 22.1 | 0.3 | 1.38 | 21.6 | 22.1 | 21.5 | 2219 |
| 1732570020 | 21.8 | 0 | 0.00 | 21.6 | 21.8 | 21.2 | 2937 |
| 1732310820 | 21.8 | 0.9 | 4.31 | 20.899999 | 21.9 | 20.899999 | 5207 |
| 1732224420 | 20.899999 | 0.2 | 0.97 | 20.899999 | 21 | 20.5 | 2652 |
| 1732138020 | 20.7 | 0.1 | 0.49 | 20.399999 | 20.899999 | 20.399999 | 496 |
| 1732051620 | 20.6 | 0.2 | 0.98 | 20.5 | 20.6 | 20.5 | 1165 |
| 1731965220 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.7 | 20 | 1526 |
| 1731705960 | 20.6 | -0.2 | -0.96 | 20.7 | 20.7 | 20.5 | 814 |
| 1731619560 | 20.8 | 0 | 0.00 | 21 | 21 | 20.8 | 361 |
| 1731533160 | 20.8 | 0 | 0.00 | 20.7 | 20.8 | 20.1 | 2656 |
| 1731446820 | 20.8 | 0.2 | 0.97 | 20.7 | 21 | 20.3 | 4789 |
| 1731360420 | 20.6 | 0.3 | 1.48 | 20.6 | 20.8 | 20.5 | 2128 |
| 1731101220 | 20.3 | 0.2 | 1.00 | 20.2 | 20.3 | 20 | 1656 |
| 1731014760 | 20.1 | 0.25 | 1.26 | 20.1 | 20.1 | 19.85 | 425 |
| 1730928360 | 19.85 | 0.95 | 5.03 | 19.399999 | 20.2 | 19.399999 | 1836 |
| 1730841960 | 18.899999 | -0.25 | -1.31 | 19.3 | 19.3 | 18.75 | 1689 |
| 1730755560 | 19.149999 | -0.15 | -0.78 | 19.399999 | 19.399999 | 18.899999 | 5456 |
| 1730496360 | 19.3 | 0.1 | 0.52 | 19.45 | 19.45 | 19.149999 | 267 |
| 1730409960 | 19.2 | -0.1 | -0.52 | 19.3 | 19.45 | 19.1 | 622 |
| 1730323560 | 19.3 | -1 | -4.93 | 20.3 | 20.3 | 19.3 | 4759 |
| 1730237160 | 20.3 | -0.1 | -0.49 | 20.2 | 20.6 | 20.1 | 8894 |
| 1730150760 | 20.399999 | -0.1 | -0.49 | 20.6 | 21 | 20.399999 | 3196 |
| 1729888020 | 20.5 | 0.1 | 0.49 | 20.6 | 20.6 | 20.3 | 1314 |
| 1729801560 | 20.399999 | -0.2 | -0.97 | 20.5 | 20.8 | 20.399999 | 3606 |
| 1729715160 | 20.6 | 0.1 | 0.49 | 20.3 | 20.7 | 20.3 | 598 |
| 1729628760 | 20.5 | 0 | 0.00 | 20.3 | 20.6 | 20.3 | 909 |
| 1729542360 | 20.5 | -0.1 | -0.49 | 20.5 | 20.7 | 20 | 4735 |
| 1729283160 | 20.6 | 0.3 | 1.48 | 20.8 | 20.8 | 20.2 | 2228 |
| 1729196760 | 20.3 | -0.8 | -3.79 | 21.5 | 21.6 | 20.3 | 12205 |
| 1729110360 | 21.1 | -0.3 | -1.40 | 21 | 21.1 | 20.8 | 803 |
| 1729023960 | 21.399999 | 0.1 | 0.47 | 21.6 | 21.6 | 21.1 | 1774 |
| 1728937620 | 21.3 | 0.3 | 1.43 | 21.2 | 21.5 | 20.8 | 12694 |
| 1728678360 | 21 | 0.3 | 1.45 | 20.899999 | 21.2 | 20.899999 | 170 |
| 1728591960 | 20.7 | -0.6 | -2.82 | 20.6 | 21.1 | 20.6 | 619 |
| 1728505560 | 21.3 | 0.1 | 0.47 | 21.399999 | 21.399999 | 21.1 | 2237 |
| 1728419160 | 21.2 | 0.2 | 0.95 | 21.2 | 21.3 | 20.7 | 1108 |
| 1728332760 | 21 | 0.3 | 1.45 | 20.5 | 21 | 20.5 | 763 |
| 1728073560 | 20.7 | 0.5 | 2.48 | 20.6 | 20.8 | 20.5 | 905 |
| 1727987220 | 20.2 | 0 | 0.00 | 20.399999 | 20.399999 | 19.85 | 301 |
| 1727900820 | 20.2 | 0 | 0.00 | 20.3 | 20.3 | 20.1 | 2412 |
| 1727814420 | 20.2 | 0.25 | 1.25 | 20.2 | 20.7 | 20.1 | 2025 |
| 1727728020 | 19.95 | -0.15 | -0.75 | 20.1 | 20.1 | 19.899999 | 1526 |
| 1727468760 | 20.1 | -0.4 | -1.95 | 20.7 | 20.7 | 20.1 | 1694 |
| 1727382360 | 20.5 | 0.3 | 1.49 | 20.3 | 20.8 | 20.1 | 1564 |
| 1727295960 | 20.2 | 0.1 | 0.50 | 20.1 | 20.3 | 20.1 | 1646 |
| 1727209560 | 20.1 | -0.3 | -1.47 | 20.1 | 20.5 | 20.1 | 528 |
| 1727123160 | 20.399999 | -0.1 | -0.49 | 20.6 | 20.6 | 20.2 | 2758 |
| 1726864020 | 20.5 | 0.2 | 0.99 | 20.1 | 20.5 | 20.1 | 723 |
| 1726777560 | 20.3 | 0.2 | 1.00 | 20.5 | 20.5 | 20.3 | 322 |
| 1726691220 | 20.1 | -0.7 | -3.37 | 20.6 | 20.6 | 20.1 | 1402 |
| 1726604760 | 20.8 | -0.1 | -0.48 | 20.899999 | 21 | 20.8 | 16207 |
| 1726518420 | 20.899999 | 0 | 0.00 | 21 | 21.1 | 20.8 | 411 |
| 1726259160 | 20.899999 | -0.2 | -0.95 | 21.1 | 21.1 | 20.8 | 866 |
| 1726172760 | 21.1 | 0.5 | 2.43 | 20.8 | 21.1 | 20.8 | 1131 |
| 1726086360 | 20.6 | -0.1 | -0.48 | 20.5 | 20.8 | 20.5 | 821 |
| 1725999960 | 20.7 | 0.3 | 1.47 | 20.399999 | 20.8 | 20.399999 | 887 |
| 1725913620 | 20.399999 | 0.1 | 0.49 | 20.7 | 20.7 | 20.3 | 879 |
| 1725654360 | 20.3 | -0.4 | -1.93 | 20.2 | 20.8 | 20.2 | 578 |
| 1725567960 | 20.7 | -0.1 | -0.48 | 20.7 | 20.8 | 20.5 | 1691 |
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
