Premium
Iguatemi S.A. (IGTI11)
BOV
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 | -0.81 | -4.4262295082 | 18.3 | 18.5 | 17 | 4057400 | 17.92694519 | PU |
| 4 | -2.83 | -13.9271653543 | 20.32 | 21.26 | 17 | 3658985 | 18.84306427 | PU |
| 12 | -3.91 | -18.2710280374 | 21.4 | 21.86 | 17 | 2955264 | 20.04598113 | PU |
| 26 | -2.24 | -11.3532691333 | 19.73 | 23.85 | 17 | 2825536 | 21.03032979 | PU |
| 52 | -6.61 | -27.4273858921 | 24.1 | 24.86 | 17 | 3127679 | 21.68993425 | PU |
| 156 | -0.59600027 | -3.29536802556 | 18.08600027 | 24.88 | 14.65 | 3111055 | 20.66965056 | PU |
| 260 | -3.10800031 | -15.088844855 | 20.59800031 | 24.88 | 14.65 | 3026140 | 20.66683047 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 17.49 | -0.78 | -4.27 | 18.1 | 18.12 | 17.49 | 3760900 |
| 1734730200 | 18.27 | 0.63 | 3.57 | 17.64 | 18.37 | 17.61 | 3973900 |
| 1734643800 | 17.64 | -0.04 | -0.23 | 17.59 | 17.86 | 17 | 6406600 |
| 1734557400 | 17.68 | -0.59 | -3.23 | 18.15 | 18.23 | 17.67 | 4617500 |
| 1734470940 | 18.27 | 0.1 | 0.55 | 18.27 | 18.46 | 18.01 | 3298300 |
| 1734384540 | 18.17 | -0.22 | -1.20 | 18.3 | 18.5 | 18.08 | 1990700 |
| 1734125340 | 18.39 | -0.4 | -2.13 | 18.99 | 18.99 | 18.36 | 3558600 |
| 1734039000 | 18.79 | -0.61 | -3.14 | 19.19 | 19.28 | 18.79 | 3623600 |
| 1733952540 | 19.4 | 0.34 | 1.78 | 19.14 | 19.8 | 18.85 | 2867400 |
| 1733866140 | 19.06 | 0.25 | 1.33 | 19 | 19.21 | 18.9 | 1916900 |
| 1733779740 | 18.81 | -0.03 | -0.16 | 18.86 | 19.02 | 18.75 | 2017800 |
| 1733520600 | 18.84 | -0.19 | -1.00 | 19 | 19.13 | 18.76 | 2497600 |
| 1733434200 | 19.03 | 0.65 | 3.54 | 18.55 | 19.22 | 18.55 | 4134100 |
| 1733347800 | 18.38 | -0.3 | -1.61 | 18.59 | 18.73 | 18.3 | 4147300 |
| 1733261340 | 18.68 | -0.06 | -0.32 | 18.74 | 19.04 | 18.6 | 3420800 |
| 1733174940 | 18.74 | -0.41 | -2.14 | 19.16 | 19.19 | 18.63 | 2771800 |
| 1732915740 | 19.15 | -0.17 | -0.88 | 19.14 | 19.2 | 18.51 | 7460700 |
| 1732829400 | 19.32 | -0.87 | -4.31 | 20 | 20.11 | 19.3 | 5428400 |
| 1732743000 | 20.19 | -0.9 | -4.27 | 21.21 | 21.26 | 20.19 | 4062400 |
| 1732656600 | 21.09 | 0.53 | 2.58 | 20.75 | 21.24 | 20.55 | 2891300 |
| 1732570140 | 20.56 | 0.24 | 1.18 | 20.32 | 20.79 | 20.27 | 2094000 |
| 1732310940 | 20.32 | 0.56 | 2.83 | 19.96 | 20.33 | 19.66 | 2386800 |
| 1732224600 | 19.76 | -0.42 | -2.08 | 19.98 | 19.98 | 19.68 | 1755900 |
| 1732051800 | 20.18 | 0.46 | 2.33 | 19.72 | 20.21 | 19.66 | 1513700 |
| 1731965340 | 19.72 | -0.43 | -2.13 | 20.11 | 20.17 | 19.72 | 3389900 |
| 1731619800 | 20.15 | 0.04 | 0.20 | 20.14 | 20.49 | 20.06 | 1175800 |
| 1731533400 | 20.11 | 0.03 | 0.15 | 20.1 | 20.28 | 19.86 | 2817000 |
| 1731446940 | 20.08 | -0.12 | -0.59 | 20.15 | 20.33 | 20.02 | 1440900 |
| 1731360540 | 20.2 | 0.1 | 0.50 | 20.11 | 20.29 | 19.97 | 1729300 |
| 1731101400 | 20.1 | -0.41 | -2.00 | 20.36 | 20.5 | 20.1 | 2538200 |
| 1731014940 | 20.51 | -0.2 | -0.97 | 20.58 | 21.28 | 20.16 | 3762100 |
| 1730928600 | 20.71 | -0.34 | -1.62 | 20.77 | 20.88 | 20.33 | 5106500 |
| 1730842200 | 21.05 | -0.01 | -0.05 | 21.15 | 21.17 | 20.88 | 1958800 |
| 1730755800 | 21.06 | 0.71 | 3.49 | 20.51 | 21.39 | 20.51 | 2517800 |
| 1730496600 | 20.35 | -0.71 | -3.37 | 21.2 | 21.2 | 20.35 | 2637300 |
| 1730410200 | 21.06 | -0.12 | -0.57 | 21.17 | 21.37 | 21.04 | 1496200 |
| 1730323800 | 21.18 | 0.13 | 0.62 | 21 | 21.35 | 21 | 1769200 |
| 1730237340 | 21.05 | -0.25 | -1.17 | 21.1 | 21.41 | 20.98 | 1492400 |
| 1730151000 | 21.3 | 0.24 | 1.14 | 21.09 | 21.48 | 21.09 | 1494500 |
| 1729891800 | 21.06 | -0.31 | -1.45 | 21.1 | 21.38 | 20.94 | 5614300 |
| 1729805400 | 21.37 | 0.3 | 1.42 | 20.99 | 21.37 | 20.85 | 1913100 |
| 1729719000 | 21.07 | 0.02 | 0.10 | 21.01 | 21.14 | 20.81 | 2169500 |
| 1729632600 | 21.05 | -0.43 | -2.00 | 21.34 | 21.44 | 21.03 | 1792600 |
| 1729546140 | 21.48 | 0.18 | 0.85 | 21.3 | 21.63 | 21.25 | 1935900 |
| 1729287000 | 21.3 | 0.2 | 0.95 | 21.37 | 21.37 | 21.05 | 2232700 |
| 1729200540 | 21.1 | -0.17 | -0.80 | 21.18 | 21.23 | 20.87 | 2400500 |
| 1729114140 | 21.27 | -0.09 | -0.42 | 21.49 | 21.67 | 21.18 | 3397500 |
| 1729027740 | 21.36 | -0.04 | -0.19 | 21.29 | 21.56 | 21.13 | 1586000 |
| 1728941340 | 21.4 | 0.29 | 1.37 | 21.29 | 21.44 | 21.03 | 1380800 |
| 1728682200 | 21.11 | -0.46 | -2.13 | 21.44 | 21.48 | 21 | 2664100 |
| 1728595740 | 21.57 | 0.47 | 2.23 | 20.97 | 21.6 | 20.97 | 2488600 |
| 1728509400 | 21.1 | -0.4 | -1.86 | 21.37 | 21.49 | 20.96 | 2904400 |
| 1728422940 | 21.5 | -0.17 | -0.78 | 21.48 | 21.72 | 21.19 | 7042200 |
| 1728336600 | 21.67 | 0.07 | 0.32 | 21.66 | 21.86 | 21.49 | 3192400 |
| 1728077400 | 21.6 | 0.42 | 1.98 | 21.08 | 21.6 | 21.02 | 3254400 |
| 1727991000 | 21.18 | 0.06 | 0.28 | 20.94 | 21.23 | 20.65 | 2598800 |
| 1727904540 | 21.12 | 0.03 | 0.14 | 21.2 | 21.39 | 21.08 | 3037900 |
| 1727818200 | 21.09 | 0.03 | 0.14 | 21.09 | 21.37 | 20.88 | 3596700 |
| 1727731800 | 21.06 | -0.04 | -0.19 | 21.4 | 21.4 | 20.91 | 2040900 |
| 1727472600 | 21.1 | -0.11 | -0.52 | 21.1 | 21.56 | 21.1 | 1862600 |
| 1727386140 | 21.21 | 0.06 | 0.28 | 21.25 | 21.46 | 21.12 | 1859700 |
| 1727299740 | 21.15 | -0.19 | -0.89 | 21.34 | 21.52 | 21.03 | 3142000 |
| 1727213400 | 21.34 | 0.19 | 0.90 | 21.35 | 21.62 | 21.11 | 4064400 |
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
