Premium
IWG Plc (PK) (IWGFF)
USOTC
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 | 0.13 | 6.43564356436 | 2.02 | 2.18 | 2.01 | 312965 | 2.09098278 | CS |
| 4 | 0.14 | 6.96517412935 | 2.01 | 2.18 | 1.8 | 453660 | 1.96855041 | CS |
| 12 | -0.105 | -4.65631929047 | 2.255 | 2.3 | 1.8 | 241600 | 1.99602896 | CS |
| 26 | -0.0997 | -4.43170200471 | 2.2497 | 2.4014 | 1.8 | 127816 | 2.03287967 | CS |
| 52 | -0.2412 | -10.0869856139 | 2.3912 | 2.63 | 1.8 | 76383 | 2.09854384 | CS |
| 156 | -1.6001 | -42.6681955148 | 3.7501 | 3.94 | 1.31 | 43828 | 2.11380991 | CS |
| 260 | -3.55 | -62.2807017544 | 5.7 | 5.9 | 1.2402 | 32496 | 2.30167508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 9700 |
| 1738276080 | 2.14 | 0.05 | 2.39 | 2.1 | 2.14 | 2.1 | 211043 |
| 1738189740 | 2.09 | -0.06 | -2.79 | 2.09 | 2.09 | 2.09 | 226657 |
| 1738103280 | 2.15 | 0.06 | 2.87 | 2.09 | 2.18 | 2.09 | 403188 |
| 1738016820 | 2.09 | 0.05 | 2.45 | 2.0099999 | 2.125 | 2.0099999 | 59826 |
| 1737757440 | 2.04 | 0 | 0.00 | 2.02 | 2.06 | 2.0099999 | 664111 |
| 1737671220 | 2.04 | 0 | 0.00 | 2.0099999 | 2.04 | 2.0099999 | 181398 |
| 1737584640 | 2.04 | -0.03 | -1.45 | 2.04 | 2.06 | 2.0099999 | 249485 |
| 1737498540 | 2.07 | 0.01 | 0.49 | 2.06 | 2.07 | 2.0198 | 84357 |
| 1737152880 | 2.06 | 0.04 | 1.98 | 2.07 | 2.07 | 2.04 | 22130 |
| 1737066420 | 2.02 | 0.02 | 1.00 | 2 | 2.0299999 | 1.98 | 221385 |
| 1736979720 | 2 | 0.11 | 5.54 | 1.99 | 2 | 1.96 | 232354 |
| 1736893380 | 1.895 | 0.03 | 1.88 | 1.995 | 1.995 | 1.89 | 707671 |
| 1736806800 | 1.86 | -0.04 | -1.85 | 1.85 | 1.9 | 1.8 | 1204779 |
| 1736547720 | 1.895 | -0.01 | -0.26 | 1.87 | 1.94 | 1.81 | 915960 |
| 1736375340 | 1.9 | -0.11 | -5.47 | 1.9 | 2 | 1.855 | 1126639 |
| 1736288940 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.93 | 936494 |
| 1736202360 | 2.02 | 0 | 0.00 | 2.02 | 2.0207 | 1.9906 | 446570 |
| 1735942980 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.0219999 | 2 | 271827 |
| 1735856700 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.998 | 314980 |
| 1735683960 | 2.05 | 0.05 | 2.76 | 2.012 | 2.05 | 2.012 | 15772 |
| 1735597740 | 1.995 | -0.01 | -0.25 | 1.97 | 2 | 1.9597 | 556083 |
| 1735338000 | 2 | 0.02 | 1.01 | 1.958 | 2.0099999 | 1.958 | 524892 |
| 1735252020 | 1.98 | 0.02 | 1.02 | 1.94 | 1.98 | 1.94 | 2374 |
| 1735078200 | 1.96 | 0 | 0.00 | 1.955 | 1.96 | 1.954 | 109936 |
| 1734992400 | 1.96 | 0.01 | 0.51 | 1.91 | 1.96 | 1.91 | 249765 |
| 1734733200 | 1.95 | 0.03 | 1.56 | 1.93 | 1.95 | 1.9123 | 318024 |
| 1734646800 | 1.92 | -0.01 | -0.52 | 1.9275 | 1.94 | 1.9 | 320318 |
| 1734560940 | 1.93 | -0.04 | -2.03 | 1.97 | 1.9764 | 1.91 | 266578 |
| 1734474360 | 1.97 | -0.04 | -2.18 | 1.99 | 1.99 | 1.9622 | 219425 |
| 1734388140 | 2.0139999 | -0.05 | -2.23 | 1.994 | 2.02 | 1.994 | 202709 |
| 1734128940 | 2.06 | -0.07 | -3.29 | 2.08 | 2.09 | 2.05 | 210209 |
| 1734042480 | 2.13 | 0.02 | 0.95 | 2.114 | 2.13 | 2.114 | 171042 |
| 1733955900 | 2.11 | -0.03 | -1.40 | 2.1032 | 2.11 | 2.09 | 162439 |
| 1733869200 | 2.14 | 0 | 0.00 | 2.1349999 | 2.15 | 2.1349999 | 126910 |
| 1733782800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.13 | 129000 |
| 1733523600 | 2.15 | 0.01 | 0.47 | 2.142 | 2.17 | 2.142 | 105975 |
| 1733437500 | 2.14 | 0.01 | 0.47 | 2.16 | 2.16 | 2.12 | 563218 |
| 1733350980 | 2.13 | -0.02 | -0.93 | 2.13 | 2.1549999 | 2.13 | 27083 |
| 1733264700 | 2.15 | -0.01 | -0.52 | 2.15 | 2.15 | 2.15 | 2506 |
| 1733178180 | 2.1613 | 0.04 | 1.95 | 2.17 | 2.17 | 2.12 | 54106 |
| 1732918200 | 2.12 | 0.01 | 0.47 | 2.1 | 2.12 | 2.1 | 6267 |
| 1732746540 | 2.11 | 0.02 | 1.15 | 2.09 | 2.115 | 2.08 | 45317 |
| 1732660140 | 2.086 | 0.01 | 0.29 | 2.07 | 2.086 | 2.07 | 7900 |
| 1732573560 | 2.08 | -0.01 | -0.29 | 2.09 | 2.09 | 2.0742 | 23656 |
| 1732314000 | 2.086 | -0 | -0.19 | 2.04 | 2.1199 | 2.04 | 48091 |
| 1732227900 | 2.09 | 0.02 | 1.13 | 2.07 | 2.0979 | 2.07 | 11590 |
| 1732141740 | 2.0666 | -0.05 | -2.52 | 2.11 | 2.11 | 2.0633 | 50515 |
| 1732054800 | 2.12 | -0.03 | -1.40 | 2.12 | 2.12 | 2.11 | 20428 |
| 1731968640 | 2.15 | -0.04 | -1.82 | 2.15 | 2.16 | 2.14 | 31780 |
| 1731709260 | 2.1899 | -0.02 | -0.91 | 2.19 | 2.19 | 2.17 | 26929 |
| 1731622800 | 2.21 | 0.05 | 2.31 | 2.14 | 2.21 | 2.14 | 4375 |
| 1731536760 | 2.16 | -0.02 | -0.92 | 2.18 | 2.18 | 2.1575 | 27107 |
| 1731450480 | 2.18 | -0.11 | -4.80 | 2.21 | 2.21 | 2.16 | 56469 |
| 1731363600 | 2.29 | 0.04 | 1.78 | 2.275 | 2.3 | 2.25 | 105060 |
| 1731104400 | 2.25 | -0.02 | -1.03 | 2.255 | 2.255 | 2.25 | 3280 |
| 1731018540 | 2.2734 | 0.02 | 1.04 | 2.2599999 | 2.2799999 | 2.25 | 117429 |
| 1730931600 | 2.25 | 0.08 | 3.53 | 2.2 | 2.25 | 2.2 | 71900 |
| 1730845680 | 2.1732999 | 0.07 | 3.39 | 2.12 | 2.21 | 2.12 | 22194 |
| 1730759160 | 2.102 | 0.02 | 1.06 | 2.11 | 2.13 | 2.1 | 44290 |
| 1730496420 | 2.08 | 0 | 0.00 | 2.0834 | 2.0834 | 2.08 | 5150 |
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
