Premium
Infinera Corp. (IX6)
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 | 0.05 | 0.793650793651 | 6.3 | 6.3 | 6.3 | 200 | 6.3 | DE |
| 4 | 0.05 | 0.793650793651 | 6.3 | 6.3 | 6.2 | 230 | 6.29201742 | DE |
| 12 | 0.65 | 11.4035087719 | 5.7 | 6.4 | 5.6 | 908 | 6.10934574 | DE |
| 26 | 1.1 | 20.9523809524 | 5.25 | 6.4 | 4.82 | 1062 | 5.74533542 | DE |
| 52 | 2.45 | 62.8205128205 | 3.9 | 6.4 | 3.9 | 1170 | 5.41975059 | DE |
| 156 | 2.05 | 47.6744186047 | 4.3 | 6.4 | 2.68 | 1094 | 5.20883425 | DE |
| 260 | 2.05 | 47.6744186047 | 4.3 | 6.4 | 2.68 | 1094 | 5.20883425 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733174820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732915620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732829220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732742820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732656420 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 200 |
| 1732570020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732310820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732224420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732138020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 20 |
| 1732051620 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 200 |
| 1731965160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731705960 | 6.3 | 0 | 0.00 | 6.2 | 6.3 | 6.2 | 450 |
| 1731619620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731533220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731446820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731360420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1731101220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 8 |
| 1731014760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730928360 | 6.3 | 0.15 | 2.44 | 6.3 | 6.3 | 6.3 | 500 |
| 1730841960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1730755560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1730496360 | 6.15 | -0.1 | -1.60 | 6.15 | 6.15 | 6.15 | 198 |
| 1730409960 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730323560 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730237160 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1730150760 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 400 |
| 1729888020 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 6.25 | 700 |
| 1729801560 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729715160 | 6.35 | 0.05 | 0.79 | 6.2 | 6.35 | 6.2 | 400 |
| 1729628760 | 6.3 | 0.05 | 0.80 | 6.2 | 6.3 | 6.2 | 800 |
| 1729542360 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 1466 |
| 1729283160 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 1237 |
| 1729196760 | 6.25 | 0.1 | 1.63 | 6.3 | 6.4 | 6.15 | 5442 |
| 1729110420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1729024020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728937620 | 6.15 | 0.1 | 1.65 | 6.15 | 6.15 | 6.15 | 300 |
| 1728678360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728591960 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 2148 |
| 1728505560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728419160 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 200 |
| 1728332760 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728073560 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 197 |
| 1727987220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727900820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727814420 | 6.15 | 0.2 | 3.36 | 6.1 | 6.15 | 6.1 | 347 |
| 1727728020 | 5.95 | -0.25 | -4.03 | 6.1 | 6.1 | 5.95 | 1004 |
| 1727468760 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727382360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1727295960 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 1500 |
| 1727209560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 162 |
| 1727123160 | 6.1 | 0.2 | 3.39 | 6.1 | 6.1 | 6.1 | 500 |
| 1726864020 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.9 | 1200 |
| 1726777620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726691220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2300 |
| 1726604760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 700 |
| 1726518420 | 6 | 0.15 | 2.56 | 5.75 | 6 | 5.75 | 3294 |
| 1726259160 | 5.85 | 0.25 | 4.46 | 5.85 | 5.85 | 5.85 | 10 |
| 1726172760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1726086360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 180 |
| 1725999960 | 5.6 | 0.05 | 0.90 | 5.7 | 5.7 | 5.6 | 1174 |
| 1725913560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725654360 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 60 |
| 1725519600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725433200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
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
