Premium
Imerys (IY4)
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 | 2.819999 | 9.30692739274 | 30.3 | 34.22 | 30.14 | 714 | 32.74471445 | DE |
| 4 | 5.499999 | 19.913102824 | 27.62 | 34.22 | 27.14 | 667 | 30.06412982 | DE |
| 12 | 4.379999 | 15.2400800278 | 28.74 | 34.22 | 25.68 | 571 | 28.59111705 | DE |
| 26 | 4.039999 | 13.8927063274 | 29.08 | 34.22 | 25.68 | 513 | 28.86036859 | DE |
| 52 | 2.759999 | 9.0909057971 | 30.36 | 38.4 | 25.68 | 584 | 30.61852948 | DE |
| 156 | 1.419999 | 4.47949211356 | 31.7 | 38.4 | 23.72 | 700 | 30.07045807 | DE |
| 260 | 1.419999 | 4.47949211356 | 31.7 | 38.4 | 23.72 | 700 | 30.07045807 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 32.78 | -1.16 | -3.42 | 33.82 | 34.22 | 32.68 | 1434 |
| 1741296420 | 33.94 | 2.96 | 9.55 | 32 | 34.18 | 32 | 2237 |
| 1741210020 | 30.98 | 0.78 | 2.58 | 30.14 | 31.22 | 30.14 | 69 |
| 1741123620 | 30.2 | -0.52 | -1.69 | 30.56 | 30.56 | 30.2 | 58 |
| 1741037220 | 30.72 | -0.08 | -0.26 | 31.18 | 31.24 | 30.72 | 691 |
| 1740778020 | 30.8 | 0.12 | 0.39 | 30.3 | 31.18 | 30.3 | 517 |
| 1740691620 | 30.68 | 0.06 | 0.20 | 30.5 | 30.74 | 30.5 | 17 |
| 1740605220 | 30.62 | -0.32 | -1.03 | 31.22 | 31.22 | 30.62 | 535 |
| 1740518820 | 30.94 | 0 | 0.00 | 30.64 | 31.2 | 30.64 | 562 |
| 1740432420 | 30.94 | 0 | 0.00 | 31.06 | 31.42 | 30.94 | 396 |
| 1740173220 | 30.94 | 0.98 | 3.27 | 30.2 | 31.22 | 30.2 | 446 |
| 1740086820 | 29.96 | -0.04 | -0.13 | 30.02 | 30.68 | 29.88 | 1795 |
| 1740000420 | 30 | 1.88 | 6.69 | 28.04 | 30 | 28.04 | 433 |
| 1739914020 | 28.12 | -0.8 | -2.77 | 27.62 | 28.12 | 27.62 | 135 |
| 1739827620 | 28.92 | -0.02 | -0.07 | 29.08 | 29.1 | 28.82 | 494 |
| 1739568420 | 28.94 | 0.12 | 0.42 | 28.8 | 29.08 | 28.48 | 325 |
| 1739482020 | 28.82 | 0.64 | 2.27 | 28.36 | 28.82 | 28.36 | 610 |
| 1739395620 | 28.18 | -0.1 | -0.35 | 28.26 | 28.26 | 27.84 | 1921 |
| 1739309220 | 28.28 | 0.88 | 3.21 | 27.64 | 28.28 | 27.58 | 416 |
| 1739222820 | 27.4 | 0.08 | 0.29 | 27.14 | 27.5 | 27.14 | 493 |
| 1738963620 | 27.32 | 0.26 | 0.96 | 27.62 | 27.68 | 27.24 | 1192 |
| 1738877220 | 27.06 | 0.9 | 3.44 | 26.64 | 27.06 | 26.64 | 291 |
| 1738790820 | 26.16 | -0.06 | -0.23 | 26.28 | 26.28 | 26.08 | 6 |
| 1738704420 | 26.22 | -0.02 | -0.08 | 26.18 | 26.22 | 26.12 | 86 |
| 1738618020 | 26.24 | -0.38 | -1.43 | 26.28 | 26.28 | 25.68 | 1097 |
| 1738358820 | 26.62 | -0.32 | -1.19 | 26.82 | 26.82 | 26.6 | 539 |
| 1738272420 | 26.94 | 0.7 | 2.67 | 26.6 | 26.94 | 26.6 | 329 |
| 1738186020 | 26.24 | -0.2 | -0.76 | 26.36 | 26.56 | 25.98 | 395 |
| 1738099620 | 26.44 | 0.16 | 0.61 | 26.46 | 26.64 | 26.38 | 1285 |
| 1738013220 | 26.28 | -0.06 | -0.23 | 26.26 | 26.36 | 25.86 | 673 |
| 1737754020 | 26.34 | -1.22 | -4.43 | 26.4 | 27.3 | 26.34 | 748 |
| 1737667620 | 27.56 | 0.16 | 0.58 | 27.62 | 27.62 | 27.56 | 46 |
| 1737581220 | 27.4 | -0.46 | -1.65 | 27.8 | 27.82 | 27.4 | 938 |
| 1737494820 | 27.86 | 0.16 | 0.58 | 27.72 | 27.86 | 27.62 | 45 |
| 1737408420 | 27.7 | 0.02 | 0.07 | 27.76 | 28 | 27.62 | 1608 |
| 1737149220 | 27.68 | 0.44 | 1.62 | 27.56 | 27.76 | 27.52 | 393 |
| 1737062820 | 27.24 | -0.14 | -0.51 | 27.52 | 27.66 | 27.24 | 56 |
| 1736976420 | 27.38 | 0.7 | 2.62 | 26.92 | 27.38 | 26.92 | 51 |
| 1736890020 | 26.68 | -0.16 | -0.60 | 26.9 | 27 | 26.68 | 1678 |
| 1736803620 | 26.84 | -0.2 | -0.74 | 27.02 | 27.02 | 26.84 | 154 |
| 1736544420 | 27.04 | -1.18 | -4.18 | 27.9 | 27.9 | 26.98 | 129 |
| 1736458020 | 28.22 | -0.46 | -1.60 | 28.82 | 28.82 | 28.22 | 100 |
| 1736371620 | 28.68 | -0.98 | -3.30 | 29.82 | 29.82 | 28.58 | 307 |
| 1736285220 | 29.66 | -0.6 | -1.98 | 30.18 | 30.56 | 29.66 | 1909 |
| 1736198820 | 30.26 | 2.82 | 10.28 | 27.5 | 30.5 | 27.5 | 1091 |
| 1735939620 | 27.44 | -0.36 | -1.29 | 27.74 | 27.74 | 27.44 | 104 |
| 1735853220 | 27.8 | -0.18 | -0.64 | 28.28 | 28.28 | 27.74 | 65 |
| 1735594020 | 27.98 | 0.12 | 0.43 | 27.84 | 27.98 | 27.84 | 150 |
| 1735334820 | 27.86 | 0.68 | 2.50 | 27.72 | 28.02 | 27.72 | 383 |
| 1734989220 | 27.18 | 0.54 | 2.03 | 26.9 | 27.18 | 26.9 | 149 |
| 1734730020 | 26.64 | 0.06 | 0.23 | 26.42 | 26.92 | 26.26 | 1249 |
| 1734643620 | 26.58 | -0.78 | -2.85 | 26.58 | 26.58 | 26.58 | 2 |
| 1734557220 | 27.36 | -0.18 | -0.65 | 27 | 27.36 | 26.76 | 1062 |
| 1734470820 | 27.54 | -0.4 | -1.43 | 28.04 | 28.06 | 27.54 | 213 |
| 1734384420 | 27.94 | -0.58 | -2.03 | 28.4 | 28.4 | 27.94 | 245 |
| 1734125220 | 28.52 | -0.26 | -0.90 | 28.74 | 28.8 | 28.52 | 504 |
| 1734038820 | 28.78 | 0.1 | 0.35 | 28.68 | 28.84 | 28.68 | 60 |
| 1733952420 | 28.68 | 0.12 | 0.42 | 28.68 | 28.74 | 28.66 | 72 |
| 1733866020 | 28.56 | -0.32 | -1.11 | 28.76 | 28.76 | 28.56 | 14 |
| 1733779620 | 28.88 | 1.16 | 4.18 | 28.28 | 28.88 | 28.1 | 116 |
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
