Premium
IBRX 50 (IBXL)
BOV
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 | 256.2 | 1.19111545033 | 21509.25 | 21841.09 | 20989.85 | 0 | 0 | IX |
| 4 | -637.16 | -2.84413289344 | 22402.61 | 22644.65 | 20666.46 | 0 | 0 | IX |
| 12 | 896.27 | 4.29470635645 | 20869.18 | 22644.65 | 20666.46 | 0 | 0 | IX |
| 26 | -418.56 | -1.8867643857 | 22184.01 | 22644.65 | 20091.79 | 0 | 0 | IX |
| 52 | 931.26 | 4.46986419918 | 20834.19 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 156 | 2217.58 | 11.3443561882 | 19547.87 | 23161.94 | 15834.48 | 70103907 | 18003.7778987 | IX |
| 260 | 9213.18 | 73.3985167623 | 12552.27 | 23161.94 | 11607.1 | 235991901 | 18173.5327851 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 21765.45 | 228.62 | 1.06 | 21540.04 | 21841.09 | 21483.97 | 0 |
| 1744839000 | 21536.83 | -165.01 | -0.76 | 21699.07 | 21760.06 | 21508.14 | 0 |
| 1744752600 | 21701.84 | -48.8 | -0.22 | 21750.22 | 21831.69 | 21664.15 | 0 |
| 1744666200 | 21750.64 | 289.29 | 1.35 | 21465.88 | 21840.33 | 21465.31 | 0 |
| 1744407000 | 21461.35 | 235.06 | 1.11 | 21227.93 | 21580.67 | 21173.86 | 0 |
| 1744320600 | 21226.29 | -280.94 | -1.31 | 21509.25 | 21509.25 | 20989.85 | 0 |
| 1744234200 | 21507.23 | 656.21 | 3.15 | 20850.46 | 21640.17 | 20666.46 | 0 |
| 1744147800 | 20851.02 | -304.5 | -1.44 | 21155.7 | 21505.94 | 20769.45 | 0 |
| 1744061400 | 21155.52 | -308.02 | -1.44 | 21458.62 | 21645.74 | 20883.05 | 0 |
| 1743802200 | 21463.54 | -672.19 | -3.04 | 22135.59 | 22135.59 | 21299.92 | 0 |
| 1743715800 | 22135.73 | -52.58 | -0.24 | 22181.35 | 22368.21 | 21992.15 | 0 |
| 1743629400 | 22188.31 | -3.04 | -0.01 | 22191.96 | 22221.33 | 22052.82 | 0 |
| 1743542940 | 22191.35 | 151.79 | 0.69 | 22041.54 | 22334.4 | 22015.54 | 0 |
| 1743456600 | 22039.56 | -271.74 | -1.22 | 22310.59 | 22310.59 | 22017.26 | 0 |
| 1743197400 | 22311.3 | -214.62 | -0.95 | 22524.95 | 22524.95 | 22211.6 | 0 |
| 1743111000 | 22525.92 | 115.53 | 0.52 | 22410.85 | 22644.65 | 22408.11 | 0 |
| 1743024600 | 22410.39 | 74.07 | 0.33 | 22336.41 | 22491.94 | 22335.46 | 0 |
| 1742938200 | 22336.32 | 124.53 | 0.56 | 22211.94 | 22580.11 | 22211.94 | 0 |
| 1742851740 | 22211.79 | -174.58 | -0.78 | 22391.16 | 22403.15 | 22154.22 | 0 |
| 1742592600 | 22386.37 | 72.19 | 0.32 | 22314.18 | 22424.29 | 22285.93 | 0 |
| 1742506200 | 22314.18 | -88.23 | -0.39 | 22402.61 | 22441.51 | 22283.69 | 0 |
| 1742419800 | 22402.41 | 164 | 0.74 | 22239.55 | 22483.97 | 22238.92 | 0 |
| 1742333400 | 22238.41 | 110.67 | 0.50 | 22127.3 | 22296.08 | 22107.67 | 0 |
| 1742247000 | 22127.74 | 329.99 | 1.51 | 21798.11 | 22213.13 | 21797.75 | 0 |
| 1741987800 | 21797.75 | 565.07 | 2.66 | 21234.43 | 21839.76 | 21234.43 | 0 |
| 1741901400 | 21232.68 | 297.9 | 1.42 | 20934.37 | 21256.71 | 20889.73 | 0 |
| 1741814940 | 20934.78 | 67.29 | 0.32 | 20868.28 | 20960.8 | 20783.17 | 0 |
| 1741728600 | 20867.49 | -176.53 | -0.84 | 21044.01 | 21068.57 | 20722.52 | 0 |
| 1741642140 | 21044.02 | -79.51 | -0.38 | 21122.92 | 21123.03 | 20854.03 | 0 |
| 1741382940 | 21123.53 | 280.01 | 1.34 | 20843.48 | 21257.42 | 20711.98 | 0 |
| 1741296540 | 20843.52 | 43.01 | 0.21 | 20800.5 | 20962.08 | 20725.7 | 0 |
| 1741210140 | 20800.51 | 1.37 | 0.01 | 20799.14 | 20855.41 | 20769.66 | 0 |
| 1740778200 | 20799.14 | -328.26 | -1.55 | 21127.13 | 21139.44 | 20777.76 | 0 |
| 1740691740 | 21127.4 | -29.29 | -0.14 | 21156.69 | 21240.78 | 21034.34 | 0 |
| 1740605400 | 21156.69 | -206.71 | -0.97 | 21364.1 | 21453.33 | 21149.82 | 0 |
| 1740519000 | 21363.4 | 90.89 | 0.43 | 21272.51 | 21499.16 | 21269.06 | 0 |
| 1740432540 | 21272.51 | -291.49 | -1.35 | 21564.35 | 21589.48 | 21230.21 | 0 |
| 1740173400 | 21564 | -82.37 | -0.38 | 21646.37 | 21651.19 | 21454.53 | 0 |
| 1740087000 | 21646.37 | 55.76 | 0.26 | 21591.25 | 21687.1 | 21552.01 | 0 |
| 1740000540 | 21590.61 | -191.67 | -0.88 | 21781.66 | 21781.7 | 21541.55 | 0 |
| 1739914140 | 21782.28 | 22.16 | 0.10 | 21760.13 | 21899.35 | 21679.3 | 0 |
| 1739827800 | 21760.12 | 47.59 | 0.22 | 21714.49 | 21925.73 | 21714.45 | 0 |
| 1739568600 | 21712.53 | 576.75 | 2.73 | 21135.65 | 21764.04 | 21135.65 | 0 |
| 1739482140 | 21135.78 | 71.33 | 0.34 | 21063 | 21136.27 | 20960.19 | 0 |
| 1739395740 | 21064.45 | -356.44 | -1.66 | 21419.27 | 21419.27 | 21015.31 | 0 |
| 1739309400 | 21420.89 | 144.01 | 0.68 | 21276.8 | 21493.97 | 21276.54 | 0 |
| 1739222940 | 21276.88 | 155.52 | 0.74 | 21133.11 | 21405.32 | 21133.11 | 0 |
| 1738963800 | 21121.36 | -268.39 | -1.25 | 21388.66 | 21449.15 | 21069.7 | 0 |
| 1738877340 | 21389.75 | 107.59 | 0.51 | 21281.61 | 21418.47 | 21237.41 | 0 |
| 1738790940 | 21282.16 | 63.37 | 0.30 | 21218.79 | 21331.71 | 21143.83 | 0 |
| 1738704600 | 21218.79 | -137.58 | -0.64 | 21354.45 | 21354.45 | 21141.8 | 0 |
| 1738618200 | 21356.37 | -38.63 | -0.18 | 21394.69 | 21435.62 | 21291.57 | 0 |
| 1738358940 | 21395 | -120.4 | -0.56 | 21515.79 | 21614.48 | 21383.87 | 0 |
| 1738272540 | 21515.4 | 582.66 | 2.78 | 20932.31 | 21557.45 | 20932.31 | 0 |
| 1738186200 | 20932.74 | -105.65 | -0.50 | 21038.47 | 21159.77 | 20904.72 | 0 |
| 1738099740 | 21038.39 | -132.63 | -0.63 | 21171.05 | 21180.07 | 21015.99 | 0 |
| 1738013340 | 21171.02 | 378.3 | 1.82 | 20791.54 | 21171.02 | 20741.96 | 0 |
| 1737754200 | 20792.72 | -0.65 | -0.00 | 20793.37 | 20854.78 | 20738.34 | 0 |
| 1737667740 | 20793.37 | -77.08 | -0.37 | 20869.18 | 21042.95 | 20736.93 | 0 |
| 1737581400 | 20870.45 | -79.12 | -0.38 | 20950.28 | 21036.02 | 20864.29 | 0 |
| 1737495000 | 20949.57 | 77.1 | 0.37 | 20871.61 | 20969.96 | 20771.29 | 0 |
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
