Premium
Imerys (IY4)
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 | -0.26 | -0.943396226415 | 27.56 | 28 | 26.4 | 606 | 27.60478548 | DE |
| 4 | -0.42 | -1.51515151515 | 27.72 | 30.56 | 26.4 | 512 | 28.21161942 | DE |
| 12 | -2.4 | -8.08080808081 | 29.7 | 32.88 | 26.26 | 518 | 28.49088186 | DE |
| 26 | -6.2 | -18.5074626866 | 33.5 | 33.96 | 26.26 | 437 | 29.05847815 | DE |
| 52 | -1.46 | -5.07649513213 | 28.76 | 38.4 | 26.26 | 788 | 31.0212028 | DE |
| 156 | -4.4 | -13.880126183 | 31.7 | 38.4 | 23.72 | 706 | 30.15035838 | DE |
| 260 | -4.4 | -13.880126183 | 31.7 | 38.4 | 23.72 | 706 | 30.15035838 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 27.72 | 0 | 0.00 | 27.96 | 27.96 | 27.52 | 7051 |
| 1733434020 | 27.72 | 0.28 | 1.02 | 27.44 | 27.72 | 27.42 | 155 |
| 1733347620 | 27.44 | 0.42 | 1.55 | 26.94 | 27.6 | 26.94 | 336 |
| 1733261220 | 27.02 | -0.38 | -1.39 | 27.52 | 27.52 | 26.9 | 212 |
| 1733174820 | 27.4 | -0.9 | -3.18 | 27.98 | 28.02 | 27.4 | 198 |
| 1732915620 | 28.3 | 0.04 | 0.14 | 28.38 | 28.44 | 28.24 | 997 |
| 1732829220 | 28.26 | -0.02 | -0.07 | 28.26 | 28.26 | 28.26 | 2 |
| 1732742820 | 28.28 | -0.74 | -2.55 | 28.6 | 28.62 | 28.28 | 64 |
| 1732656420 | 29.02 | -0.4 | -1.36 | 29 | 29.04 | 29 | 38 |
| 1732570020 | 29.42 | -0.18 | -0.61 | 30.04 | 30.04 | 29.26 | 384 |
| 1732310820 | 29.6 | 0.08 | 0.27 | 29.46 | 29.62 | 29.3 | 341 |
| 1732224420 | 29.52 | 0.08 | 0.27 | 29.6 | 29.6 | 29.32 | 274 |
| 1732138020 | 29.44 | -0.6 | -2.00 | 29.62 | 29.62 | 29.44 | 73 |
| 1732051620 | 30.04 | -0.64 | -2.09 | 30.94 | 30.94 | 30 | 385 |
| 1731965220 | 30.68 | -0.14 | -0.45 | 30.8 | 30.88 | 30.68 | 22 |
| 1731705960 | 30.82 | -0.06 | -0.19 | 30.64 | 31 | 30.64 | 276 |
| 1731619560 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1731533160 | 30.88 | 0.02 | 0.06 | 30.7 | 30.88 | 30.7 | 6 |
| 1731446820 | 30.86 | -0.56 | -1.78 | 31.18 | 31.18 | 30.76 | 836 |
| 1731360420 | 31.42 | 0.02 | 0.06 | 31.58 | 31.64 | 31.42 | 338 |
| 1731101220 | 31.4 | -0.78 | -2.42 | 32 | 32 | 31.4 | 650 |
| 1731014760 | 32.18 | -0.02 | -0.06 | 32.119999 | 32.88 | 32.119999 | 203 |
| 1730928360 | 32.2 | 1.32 | 4.27 | 30.92 | 32.299999 | 30.92 | 535 |
| 1730841960 | 30.88 | 1.02 | 3.42 | 30.3 | 30.88 | 30.2 | 773 |
| 1730755560 | 29.86 | -0.12 | -0.40 | 29.8 | 29.86 | 29.54 | 584 |
| 1730496360 | 29.98 | 0.02 | 0.07 | 29.7 | 29.98 | 29.68 | 349 |
| 1730409960 | 29.96 | 0.76 | 2.60 | 29.94 | 30.1 | 29.88 | 350 |
| 1730323560 | 29.2 | 0.24 | 0.83 | 28.84 | 29.2 | 27.96 | 552 |
| 1730237160 | 28.96 | -0.64 | -2.16 | 29.34 | 29.42 | 28.96 | 17 |
| 1730150760 | 29.6 | -0.24 | -0.80 | 30.08 | 30.08 | 29.2 | 187 |
| 1729888020 | 29.84 | 0.46 | 1.57 | 29.42 | 30.06 | 29.42 | 369 |
| 1729801560 | 29.38 | 0.28 | 0.96 | 29.58 | 29.9 | 29.38 | 525 |
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
