Premium
Ipsos (IPZ)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 7.06935123043 | 44.7 | 50.3 | 44 | 218 | 46.75961538 | DE |
| 4 | 1.96 | 4.27015250545 | 45.9 | 50.3 | 44 | 139 | 46.1429023 | DE |
| 12 | 4.98 | 11.6138059701 | 42.88 | 50.3 | 42.88 | 210 | 45.81021953 | DE |
| 26 | -7.69 | -13.8433843384 | 55.55 | 57.7 | 42.119999 | 185 | 46.56699694 | DE |
| 52 | -16.44 | -25.567651633 | 64.3 | 67.849999 | 42.119999 | 134 | 51.15793048 | DE |
| 156 | 0.84 | 1.78647384092 | 47.02 | 67.849999 | 41.92 | 127 | 51.47926711 | DE |
| 260 | 0.84 | 1.78647384092 | 47.02 | 67.849999 | 41.92 | 127 | 51.47926711 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 48.68 | 3.86 | 8.61 | 48.42 | 50.3 | 48.26 | 589 |
| 1740605220 | 44.82 | 0.26 | 0.58 | 44.74 | 45.34 | 44.66 | 37 |
| 1740518820 | 44.56 | 0.06 | 0.13 | 44.52 | 44.78 | 44.52 | 119 |
| 1740432420 | 44.5 | 0.18 | 0.41 | 44.66 | 44.66 | 44 | 272 |
| 1740173220 | 44.32 | -0.26 | -0.58 | 44.7 | 44.82 | 44.32 | 75 |
| 1740086820 | 44.58 | -0.4 | -0.89 | 44.98 | 45.12 | 44.58 | 65 |
| 1740000420 | 44.98 | -1.06 | -2.30 | 46.04 | 46.04 | 44.98 | 111 |
| 1739914020 | 46.04 | -0.18 | -0.39 | 45.82 | 46.04 | 45.8 | 585 |
| 1739827620 | 46.22 | -0.22 | -0.47 | 46.3 | 46.3 | 46.16 | 15 |
| 1739568420 | 46.44 | 0.88 | 1.93 | 45.42 | 46.46 | 45.42 | 26 |
| 1739482020 | 45.56 | -0.26 | -0.57 | 46.18 | 46.18 | 45.32 | 19 |
| 1739395620 | 45.82 | 0.06 | 0.13 | 45.66 | 45.82 | 45.66 | 165 |
| 1739309220 | 45.76 | -0.14 | -0.31 | 45.76 | 45.76 | 45.76 | 1 |
| 1739222820 | 45.9 | 0.8 | 1.77 | 45.14 | 45.9 | 45.14 | 66 |
| 1738963620 | 45.1 | -0.72 | -1.57 | 45.66 | 45.9 | 45.1 | 22 |
| 1738877220 | 45.82 | 0.22 | 0.48 | 45.7 | 45.82 | 45.66 | 4 |
| 1738790820 | 45.6 | 0.14 | 0.31 | 45.04 | 45.6 | 45.04 | 22 |
| 1738704420 | 45.46 | 0.14 | 0.31 | 45.32 | 45.86 | 45.32 | 73 |
| 1738618020 | 45.32 | -0.48 | -1.05 | 44.8 | 45.32 | 44.52 | 98 |
| 1738358820 | 45.8 | -0.22 | -0.48 | 45.9 | 45.9 | 45.36 | 420 |
| 1738272420 | 46.02 | 0.5 | 1.10 | 45.74 | 46.02 | 45.7 | 447 |
| 1738186020 | 45.52 | -0.52 | -1.13 | 46.32 | 46.32 | 45.2 | 67 |
| 1738099620 | 46.04 | 0.1 | 0.22 | 46.32 | 46.38 | 45.94 | 64 |
| 1738013220 | 45.94 | -0.78 | -1.67 | 46.04 | 46.12 | 45.64 | 393 |
| 1737754020 | 46.72 | 0.64 | 1.39 | 46.26 | 47.02 | 46.26 | 60 |
| 1737667620 | 46.08 | -0.42 | -0.90 | 46.74 | 46.74 | 46.08 | 120 |
| 1737581220 | 46.5 | 0.24 | 0.52 | 46.3 | 46.72 | 46.3 | 114 |
| 1737494820 | 46.26 | 0.16 | 0.35 | 45.66 | 46.46 | 45.66 | 125 |
| 1737408420 | 46.1 | 0.62 | 1.36 | 45.86 | 46.12 | 45.86 | 59 |
| 1737149220 | 45.48 | 0.88 | 1.97 | 44.9 | 45.48 | 44.9 | 175 |
| 1737062820 | 44.6 | 0.6 | 1.36 | 44.38 | 44.6 | 44.04 | 62 |
| 1736976420 | 44 | 0.64 | 1.48 | 43.44 | 44 | 43.44 | 7 |
| 1736890020 | 43.36 | 0.1 | 0.23 | 43.7 | 43.78 | 43.36 | 35 |
| 1736803620 | 43.26 | -0.96 | -2.17 | 44.62 | 44.62 | 43.26 | 230 |
| 1736544420 | 44.22 | -0.4 | -0.90 | 44.86 | 44.86 | 44.02 | 34 |
| 1736458020 | 44.62 | -0.6 | -1.33 | 44.38 | 44.62 | 44.38 | 52 |
| 1736371620 | 45.22 | -0.2 | -0.44 | 45.38 | 45.38 | 44.94 | 70 |
| 1736285220 | 45.42 | -0.62 | -1.35 | 45.84 | 45.9 | 45.42 | 255 |
| 1736198820 | 46.04 | 0.72 | 1.59 | 45.68 | 46.34 | 45.6 | 1186 |
| 1735939620 | 45.32 | -0.78 | -1.69 | 46.16 | 46.4 | 45.32 | 458 |
| 1735853220 | 46.1 | 0.06 | 0.13 | 46.02 | 46.38 | 45.8 | 16 |
| 1735594020 | 46.04 | -0.14 | -0.30 | 46.1 | 46.1 | 45.2 | 2275 |
| 1735334820 | 46.18 | -0.22 | -0.47 | 45.94 | 46.48 | 45.94 | 64 |
| 1734989220 | 46.4 | 1.14 | 2.52 | 44.98 | 46.4 | 44.98 | 40 |
| 1734730020 | 45.26 | 0.62 | 1.39 | 44.48 | 45.26 | 44.48 | 163 |
| 1734643620 | 44.64 | -0.12 | -0.27 | 44.9 | 45.14 | 44.64 | 233 |
| 1734557220 | 44.76 | -0.74 | -1.63 | 45.44 | 46.08 | 44.76 | 124 |
| 1734470820 | 45.5 | -0.06 | -0.13 | 45.38 | 46.16 | 45.2 | 436 |
| 1734384420 | 45.56 | -0.74 | -1.60 | 46.32 | 46.32 | 45.54 | 67 |
| 1734125220 | 46.3 | -0.1 | -0.22 | 46.6 | 46.6 | 46.1 | 165 |
| 1734038820 | 46.4 | -0.24 | -0.51 | 46.56 | 46.56 | 46.14 | 254 |
| 1733952420 | 46.64 | 1.14 | 2.51 | 45.52 | 46.64 | 45.48 | 9 |
| 1733866020 | 45.5 | 0 | 0.00 | 45.34 | 45.94 | 45 | 239 |
| 1733779620 | 45.5 | 1.36 | 3.08 | 44.3 | 45.68 | 44.3 | 571 |
| 1733520420 | 44.14 | 1.2 | 2.79 | 42.88 | 44.34 | 42.88 | 117 |
| 1733434020 | 42.94 | 0.56 | 1.32 | 42.32 | 43.18 | 42.32 | 101 |
| 1733347620 | 42.38 | 0.04 | 0.09 | 42.34 | 42.68 | 42.119999 | 209 |
| 1733261220 | 42.34 | -0.04 | -0.09 | 42.36 | 42.5 | 42.28 | 164 |
| 1733174820 | 42.38 | -1.7 | -3.86 | 43.7 | 43.7 | 42.38 | 470 |
| 1732915620 | 44.08 | -0.1 | -0.23 | 44.28 | 44.28 | 44.08 | 44 |
| 1732829220 | 44.18 | 0.2 | 0.45 | 44.36 | 44.36 | 44.12 | 79 |
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
