Premium
Intercontinental Hotels Group (PK) (ICHGF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 4.7251 | 3.71251519349 | 127.2749 | 132 | 125.7 | 291 | 128.4244953 | CS |
| 12 | 9.45 | 7.71113831089 | 122.55 | 132 | 118 | 517 | 124.52524743 | CS |
| 26 | 34.7 | 35.6628982528 | 97.3 | 132 | 97.3 | 742 | 117.17173786 | CS |
| 52 | 27.7 | 26.5580057526 | 104.3 | 132 | 96.8033 | 1422 | 107.95542177 | CS |
| 156 | 66 | 100 | 66 | 132 | 49.935 | 3368 | 79.68358448 | CS |
| 260 | 66.4 | 101.219512195 | 65.6 | 132 | 27.223953 | 2815 | 68.99746653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571600 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1739485200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1739398800 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1739312400 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1739226000 | 132 | 0 | 0.00 | 132 | 132 | 132 | 350 |
| 1738966800 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1738880400 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1738794000 | 132 | 6.05 | 4.80 | 132 | 132 | 132 | 100 |
| 1738708080 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1738621680 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1738362480 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1738276080 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1738189680 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1738103280 | 125.95 | -3.15 | -2.44 | 125.95 | 125.95 | 125.95 | 500 |
| 1738016640 | 129.1 | 0 | 0.00 | 129.1 | 129.1 | 129.1 | 0 |
| 1737757440 | 129.1 | 3.4 | 2.70 | 129.1 | 129.1 | 129.1 | 384 |
| 1737671220 | 125.7 | -1.57 | -1.24 | 125.7 | 125.7 | 125.7 | 100 |
| 1737584940 | 127.2749 | 0 | 0.00 | 127.2749 | 127.2749 | 127.2749 | 0 |
| 1737498540 | 127.2749 | 5.27 | 4.32 | 127.2749 | 127.2749 | 127.2749 | 312 |
| 1737152580 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1737066180 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736979780 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736893380 | 122 | 0 | 0.00 | 122 | 122 | 122 | 500 |
| 1736806920 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1736547720 | 122 | 4 | 3.39 | 122 | 122 | 122 | 1068 |
| 1736375160 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1736288760 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1736202360 | 118 | -1.85 | -1.54 | 118 | 118 | 118 | 500 |
| 1735943100 | 119.85 | 0 | 0.00 | 119.85 | 119.85 | 119.85 | 0 |
| 1735856700 | 119.85 | -5.15 | -4.12 | 119.85 | 119.85 | 119.85 | 412 |
| 1735684140 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1735597740 | 125 | 3.55 | 2.92 | 125 | 125 | 125 | 1252 |
| 1735338000 | 121.45 | -3.25 | -2.61 | 121.45 | 121.45 | 121.45 | 250 |
| 1735251600 | 124.7 | 0 | 0.00 | 124.7 | 124.7 | 124.7 | 0 |
| 1735078800 | 124.7 | 0 | 0.00 | 124.7 | 124.7 | 124.7 | 0 |
| 1734992400 | 124.7 | 0.45 | 0.36 | 124.7 | 124.7 | 124.7 | 100 |
| 1734733680 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734647280 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734560880 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734474480 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734388080 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734128880 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 0 |
| 1734042480 | 124.25 | 0.8 | 0.65 | 125.28 | 125.28 | 124.25 | 246 |
| 1733955900 | 123.45 | -2.55 | -2.02 | 123.45 | 123.45 | 123.45 | 518 |
| 1733869200 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1733782800 | 126 | -3.75 | -2.89 | 126 | 126 | 126 | 1000 |
| 1733523600 | 129.7538 | 7.2 | 5.88 | 129.7538 | 129.7538 | 129.7538 | 700 |
| 1733436600 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1733350200 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1733263800 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1733177400 | 122.55 | 0 | 0.00 | 122.55 | 122.55 | 122.55 | 0 |
| 1732918200 | 122.55 | 5.23 | 4.46 | 122.55 | 122.55 | 122.55 | 1019 |
| 1732746300 | 117.32 | 0 | 0.00 | 117.32 | 117.32 | 117.32 | 0 |
| 1732659900 | 117.32 | 0 | 0.00 | 117.32 | 117.32 | 117.32 | 0 |
| 1732573500 | 117.32 | 0 | 0.00 | 117.32 | 117.32 | 117.32 | 0 |
| 1732314300 | 117.32 | 0 | 0.00 | 117.32 | 117.32 | 117.32 | 0 |
| 1732227900 | 117.32 | -1.68 | -1.41 | 122 | 122 | 117.32 | 1379 |
| 1732141440 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1732055040 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1731968640 | 119 | -1 | -0.83 | 120 | 120 | 115.73 | 3600 |
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
