Premium
Ion Beam Applications SA (PK) (IOBCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3975 | -2.0180225917 | 19.6975 | 19.6975 | 19.3 | 1670 | 19.3 | CS |
| 4 | 1.95 | 11.2391930836 | 17.35 | 20.1 | 17.35 | 1063 | 19.26623986 | CS |
| 12 | 3.4 | 21.3836477987 | 15.9 | 20.1 | 15 | 713 | 18.06328546 | CS |
| 26 | 4.8 | 33.1034482759 | 14.5 | 20.1 | 14.5 | 636 | 17.5259205 | CS |
| 52 | 5.8861 | 43.8806014656 | 13.4139 | 20.1 | 11.45 | 486 | 15.86430649 | CS |
| 156 | 1.8 | 10.2857142857 | 17.5 | 20.1 | 8.65 | 755 | 14.00834122 | CS |
| 260 | -0.25 | -1.27877237852 | 19.55 | 23.45 | 8.65 | 754 | 14.62310219 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1781731740 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1781645340 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1781558940 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 339 |
| 1781299740 | 19.3 | -0.06 | -0.30 | 19.6975 | 19.6975 | 19.3 | 3000 |
| 1781213340 | 19.3575 | 0 | 0.00 | 19.3575 | 19.3575 | 19.3575 | 0 |
| 1781126940 | 19.3575 | -0.74 | -3.69 | 19.3575 | 19.3575 | 19.3575 | 551 |
| 1781040540 | 20.1 | 1.34 | 7.14 | 20.1 | 20.1 | 20.1 | 200 |
| 1780954140 | 18.76 | -0.74 | -3.79 | 18.76 | 18.76 | 18.76 | 947 |
| 1780694940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1780608540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1780522140 | 19.5 | 1.48 | 8.21 | 18.5 | 19.5 | 18.5 | 3100 |
| 1780435320 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1780348920 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1780089720 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1780003320 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1779916920 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1779830520 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1779484920 | 18.02 | 0.67 | 3.86 | 18.02 | 18.02 | 18.02 | 200 |
| 1779398880 | 17.35 | 0.25 | 1.46 | 17.35 | 17.35 | 17.35 | 170 |
| 1779312000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1779225600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1779139200 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778880000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778793600 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778707200 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778620800 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778534400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778275200 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1778188800 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 100 |
| 1778102520 | 17.1 | 1.1 | 6.88 | 17.1 | 17.1 | 17.1 | 100 |
| 1778016600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1777930200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1777671000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1777584600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1777498200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1777411800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 75 |
| 1777325400 | 16 | -1.95 | -10.86 | 16 | 16 | 16 | 200 |
| 1777066140 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1776979740 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1776893340 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1776806940 | 17.95 | 1.4 | 8.43 | 16.9 | 17.95 | 16.9 | 270 |
| 1776720540 | 16.5543 | 0 | 0.00 | 16.5543 | 16.5543 | 16.5543 | 0 |
| 1776461340 | 16.5543 | 0 | 0.00 | 16.5543 | 16.5543 | 16.5543 | 0 |
| 1776374940 | 16.5543 | 0 | 0.00 | 16.5543 | 16.5543 | 16.5543 | 0 |
| 1776288540 | 16.5543 | 0 | 0.00 | 16.5543 | 16.5543 | 16.5543 | 0 |
| 1776202140 | 16.5543 | 0.75 | 4.77 | 16 | 16.5543 | 16 | 1958 |
| 1776115740 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1775856540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1775770140 | 15.8 | 0.8 | 5.33 | 15.8 | 15.8 | 15.8 | 100 |
| 1775683740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1775597340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1775510940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1775165340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1775078940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1774992540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 600 |
| 1774906140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1774646940 | 15 | -0.9 | -5.66 | 15 | 15 | 15 | 1000 |
| 1774560480 | 15.9 | 0.04 | 0.22 | 15.9 | 15.9 | 15.9 | 629 |
| 1774473600 | 15.865 | 0 | 0.00 | 15.865 | 15.865 | 15.865 | 0 |
| 1774387200 | 15.865 | 0 | 0.00 | 15.865 | 15.865 | 15.865 | 0 |
| 1774300800 | 15.865 | -0.81 | -4.86 | 15.92 | 15.92 | 15.865 | 2013 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
