Premium
IWG Plc (PK) (IWGFF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.469483568075 | 2.13 | 2.17 | 2.12 | 190437 | 2.14082854 | CS |
| 4 | -0.04 | -1.83486238532 | 2.18 | 2.21 | 2.04 | 69092 | 2.13531732 | CS |
| 12 | -0.13 | -5.7268722467 | 2.27 | 2.4 | 2.04 | 40426 | 2.18505047 | CS |
| 26 | -0.115 | -5.09977827051 | 2.255 | 2.4014 | 2.03 | 31886 | 2.22623017 | CS |
| 52 | 0.01 | 0.469483568075 | 2.13 | 2.63 | 1.97 | 36660 | 2.30728695 | CS |
| 156 | -1.42 | -39.8876404494 | 3.56 | 4.28 | 1.31 | 23106 | 2.27760878 | CS |
| 260 | -3.2007 | -59.9303462093 | 5.3407 | 5.9 | 1.2402 | 18886 | 2.55986462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409780 | 2.08 | -0.08 | -3.67 | 2.1 | 2.1 | 2.055 | 17929 |
| 1730323500 | 2.1591999 | 0.04 | 1.85 | 2.18 | 2.21 | 2.1349999 | 74044 |
| 1730237280 | 2.12 | -0.05 | -2.30 | 2.12 | 2.12 | 2.11 | 53848 |
| 1730150700 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1729891500 | 2.17 | 0.04 | 1.66 | 2.15 | 2.17 | 2.14 | 11361 |
| 1729805160 | 2.1345 | 0 | 0.21 | 2.11 | 2.17 | 2.11 | 7921 |
| 1729718940 | 2.13 | -0.09 | -4.05 | 2.2 | 2.2 | 2.13 | 3051 |
| 1729632300 | 2.22 | -0.04 | -1.55 | 2.29 | 2.29 | 2.22 | 6562 |
| 1729545600 | 2.255 | -0.03 | -1.10 | 2.255 | 2.255 | 2.255 | 665 |
| 1729286400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1729200000 | 2.2799999 | 0.05 | 2.24 | 2.22 | 2.2799999 | 2.22 | 3424 |
| 1729113960 | 2.23 | 0.01 | 0.45 | 2.23 | 2.23 | 2.23 | 4009 |
| 1729027680 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 1200 |
| 1728941220 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 4000 |
| 1728681900 | 2.25 | 0.05 | 2.27 | 2.242 | 2.25 | 2.24 | 14400 |
| 1728595560 | 2.2 | 0 | 0.00 | 2.225 | 2.225 | 2.2 | 13200 |
| 1728508800 | 2.2 | -0.03 | -1.35 | 2.19 | 2.2425 | 2.19 | 32146 |
| 1728422580 | 2.23 | -0.1 | -4.29 | 2.22 | 2.245 | 2.21 | 17082 |
| 1728336000 | 2.33 | -0.02 | -0.85 | 2.33 | 2.33 | 2.29 | 37200 |
| 1728077220 | 2.35 | 0.07 | 3.07 | 2.27 | 2.35 | 2.27 | 6850 |
| 1727990760 | 2.2799999 | -0.03 | -1.30 | 2.3 | 2.31 | 2.23 | 3715 |
| 1727904000 | 2.31 | -0.01 | -0.30 | 2.32 | 2.32 | 2.31 | 1401 |
| 1727818140 | 2.317 | -0.03 | -1.40 | 2.351 | 2.3525 | 2.317 | 24683 |
| 1727731380 | 2.35 | -0.03 | -1.05 | 2.38 | 2.38 | 2.35 | 10800 |
| 1727472000 | 2.375 | 0.02 | 0.85 | 2.35 | 2.375 | 2.35 | 2300 |
| 1727386200 | 2.355 | 0.06 | 2.39 | 2.31 | 2.37 | 2.31 | 15172 |
| 1727299200 | 2.3 | -0.03 | -1.08 | 2.33 | 2.33 | 2.3 | 17851 |
| 1727212800 | 2.325 | -0.07 | -2.72 | 2.36 | 2.36 | 2.32 | 31778 |
| 1727126940 | 2.39 | 0.06 | 2.58 | 2.35 | 2.39 | 2.35 | 59363 |
| 1726867200 | 2.33 | -0.07 | -2.92 | 2.4 | 2.4 | 2.33 | 5010 |
| 1726781220 | 2.4 | 0.13 | 5.73 | 2.302 | 2.4 | 2.302 | 52676 |
| 1726694460 | 2.27 | -0.05 | -2.16 | 2.27 | 2.3 | 2.25 | 32097 |
| 1726608240 | 2.32 | 0.02 | 0.73 | 2.33 | 2.33 | 2.29 | 27779 |
| 1726521720 | 2.3032 | -0.01 | -0.29 | 2.32 | 2.32 | 2.27 | 75309 |
| 1726262940 | 2.31 | -0.02 | -0.86 | 2.32 | 2.32 | 2.3 | 88474 |
| 1726176540 | 2.33 | 0.05 | 2.19 | 2.2799999 | 2.33 | 2.23 | 138469 |
| 1726090140 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.2799999 | 2.23 | 27310 |
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
