Premium
Interactive Brokers Group (KY6)
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 | 8.5 | 5.41401273885 | 157 | 165.5 | 147.05 | 828 | 154.29535987 | DE |
| 4 | -63.5 | -27.7292576419 | 229 | 229 | 147.05 | 986 | 176.78725208 | DE |
| 12 | -7.5 | -4.33526011561 | 173 | 230.7 | 147.05 | 695 | 190.43521334 | DE |
| 26 | 46.25 | 38.784067086 | 119.25 | 230.7 | 117.5 | 525 | 177.51627191 | DE |
| 52 | 66.24 | 66.7338303445 | 99.26 | 230.7 | 94.36 | 417 | 152.7233696 | DE |
| 156 | 82.78 | 100.072533849 | 82.72 | 230.7 | 66.739999 | 425 | 127.90616746 | DE |
| 260 | 82.78 | 100.072533849 | 82.72 | 230.7 | 66.739999 | 425 | 127.90616746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 157.5 | -2.45 | -1.53 | 159.85 | 160.35 | 155.44999 | 229 |
| 1742246820 | 159.94999 | 6.15 | 4.00 | 153.6 | 160.5 | 152.44999 | 549 |
| 1741987620 | 153.8 | 4.5 | 3.01 | 149.85 | 155.94999 | 148.94999 | 1542 |
| 1741901220 | 149.3 | -7.45 | -4.75 | 157.4 | 158.15 | 147.05 | 1012 |
| 1741814820 | 156.75 | 0.7 | 0.45 | 157 | 163 | 156.75 | 807 |
| 1741728420 | 156.05 | 1.35 | 0.87 | 152.75 | 158.5 | 152.75 | 943 |
| 1741642020 | 154.69999 | -21.6 | -12.25 | 175.35 | 175.45 | 153.8 | 1873 |
| 1741382820 | 176.3 | 0.9 | 0.51 | 176 | 177.05 | 168.44999 | 4410 |
| 1741296420 | 175.4 | -6.2 | -3.41 | 181.2 | 182 | 171.25 | 301 |
| 1741210020 | 181.6 | -3.65 | -1.97 | 189.55 | 189.55 | 180 | 320 |
| 1741123620 | 185.25 | -6.75 | -3.52 | 192.05 | 192.7 | 179.3 | 1234 |
| 1741037220 | 192 | -5.5 | -2.78 | 195.4 | 201.5 | 192 | 942 |
| 1740778020 | 197.5 | 2.9 | 1.49 | 196.45 | 198.15 | 195 | 98 |
| 1740691620 | 194.6 | -3.4 | -1.72 | 198.65 | 200.8 | 194.6 | 435 |
| 1740605220 | 198 | 6.4 | 3.34 | 192.35 | 199.8 | 192.35 | 362 |
| 1740518820 | 191.6 | -14.7 | -7.13 | 204.6 | 204.6 | 189.7 | 2151 |
| 1740432420 | 206.3 | -2.7 | -1.29 | 210 | 211.5 | 201.8 | 1716 |
| 1740173220 | 209 | -6.9 | -3.20 | 216.8 | 218 | 209 | 292 |
| 1740086820 | 215.9 | -6.7 | -3.01 | 220.4 | 220.4 | 211.8 | 265 |
| 1740000420 | 222.6 | -2.7 | -1.20 | 229 | 229 | 220.3 | 230 |
| 1739914020 | 225.3 | -0.3 | -0.13 | 226.1 | 227.1 | 222 | 808 |
| 1739827620 | 225.6 | 1.8 | 0.80 | 224.5 | 230.7 | 222.5 | 599 |
| 1739568420 | 223.8 | 0.8 | 0.36 | 225.9 | 226.8 | 220.9 | 286 |
| 1739482020 | 223 | 1.3 | 0.59 | 221.5 | 225 | 220.4 | 226 |
| 1739395620 | 221.7 | 7.6 | 3.55 | 212.6 | 221.7 | 210.6 | 1630 |
| 1739309220 | 214.1 | -7.5 | -3.38 | 220.6 | 220.6 | 212.2 | 724 |
| 1739222820 | 221.6 | -2.2 | -0.98 | 225.5 | 225.6 | 218.9 | 984 |
| 1738963620 | 223.8 | 4.2 | 1.91 | 221 | 224.1 | 220 | 125 |
| 1738877220 | 219.6 | -5.6 | -2.49 | 226.6 | 227.9 | 218.6 | 438 |
| 1738790820 | 225.2 | 11.4 | 5.33 | 213.6 | 225.3 | 213.6 | 498 |
| 1738704420 | 213.8 | -4.2 | -1.93 | 218.5 | 218.9 | 213.8 | 375 |
| 1738618020 | 218 | 8.4 | 4.01 | 209.7 | 218.5 | 203.2 | 1048 |
| 1738358820 | 209.6 | -3.2 | -1.50 | 212.5 | 213.5 | 209.4 | 290 |
| 1738272420 | 212.8 | 9.6 | 4.72 | 204.2 | 212.8 | 203.5 | 871 |
| 1738186020 | 203.2 | 3.95 | 1.98 | 200.8 | 203.2 | 200.1 | 109 |
| 1738099620 | 199.25 | 5.15 | 2.65 | 195.9 | 199.55 | 195.75 | 852 |
| 1738013220 | 194.1 | -15.8 | -7.53 | 210 | 210 | 192.5 | 1108 |
| 1737754020 | 209.9 | 9.9 | 4.95 | 200.5 | 209.9 | 197.8 | 1359 |
| 1737667620 | 200 | -0.6 | -0.30 | 202.5 | 202.7 | 196.6 | 339 |
| 1737581220 | 200.6 | 15.45 | 8.34 | 190.55 | 202.2 | 190.55 | 1268 |
| 1737494820 | 185.15 | -1.05 | -0.56 | 186.75 | 186.9 | 183.5 | 415 |
| 1737408420 | 186.2 | 0.75 | 0.40 | 183.55 | 188.95 | 183.55 | 945 |
| 1737149220 | 185.45 | 2.15 | 1.17 | 184.75 | 185.9 | 184.3 | 70 |
| 1737062820 | 183.3 | 2.4 | 1.33 | 182.2 | 183.3 | 182.2 | 170 |
| 1736976420 | 180.9 | 4.4 | 2.49 | 178.25 | 180.9 | 178.25 | 335 |
| 1736890020 | 176.5 | -3.9 | -2.16 | 179 | 179 | 176.5 | 1203 |
| 1736803620 | 180.4 | 0.1 | 0.06 | 181.95 | 181.95 | 178.75 | 343 |
| 1736544420 | 180.3 | -4 | -2.17 | 185.95 | 185.95 | 179.2 | 172 |
| 1736458020 | 184.3 | -0.35 | -0.19 | 186.2 | 186.2 | 184.3 | 110 |
| 1736371620 | 184.65 | -0.4 | -0.22 | 184.6 | 186.6 | 183.15 | 269 |
| 1736285220 | 185.05 | 2.65 | 1.45 | 183.55 | 185.8 | 180.4 | 478 |
| 1736198820 | 182.4 | 3.65 | 2.04 | 178.3 | 183.05 | 176.1 | 143 |
| 1735939620 | 178.75 | 0.85 | 0.48 | 178 | 180.35 | 177.1 | 227 |
| 1735853220 | 177.9 | 8.65 | 5.11 | 172 | 177.9 | 168.65 | 150 |
| 1735594020 | 169.25 | -4.55 | -2.62 | 172.95 | 173.05 | 169.25 | 167 |
| 1735334820 | 173.8 | 2.8 | 1.64 | 173 | 174.35 | 173 | 87 |
| 1734989220 | 171 | 1.6 | 0.94 | 169.9 | 171 | 166 | 405 |
| 1734730020 | 169.4 | 0.8 | 0.47 | 165 | 170.15 | 164.94999 | 696 |
| 1734643620 | 168.6 | -1.85 | -1.09 | 168.19999 | 171 | 166.5 | 668 |
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
