Inclusio SA Historical Data - INCLU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Inclusio SA (INCLU)
Inclusio SA (INCLU) Historical

Inclusio SA (INCLU)

13.35

0.15

(1.14%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.373134328358	13.4	13.7	13	1043	13.42936158	DE
4	-0.05	-0.373134328358	13.4	13.8	13	1525	13.34830941	DE
12	1	8.0971659919	12.35	14.3	12.15	2649	13.07497599	DE
26	1.45	12.1848739496	11.9	14.3	11.8	2400	13.04725835	DE
52	-1.45	-9.7972972973	14.8	15.3	11.5	2002	13.16485774	DE
156	-7.45	-35.8173076923	20.8	22.1	11.5	2233	15.97362831	DE
260	-8.65	-39.3181818182	22	23	11.5	2290	16.65230655	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	13.35	0.15	1.14	13.25	13.4	13	3947
1714062600	13.2	-0.15	-1.12	13.4	13.45	13.2	667
1713976200	13.35	-0.35	-2.55	13.65	13.7	13.35	1700
1713889800	13.7	0.2	1.48	13.45	13.7	13.35	1346
1713803400	13.5	0.15	1.12	13.5	13.5	13.5	286
1713544200	13.35	-0.05	-0.37	13.4	13.45	13.35	1217
1713457800	13.4	0	0.00	13.4	13.4	13.4	176
1713371400	13.4	-0.15	-1.11	13.5	13.6	13.4	481
1713285000	13.55	0.2	1.50	13.3	13.55	13.25	817
1713198600	13.35	-0.15	-1.11	13.55	13.8	13.3	1415
1712939400	13.5	-0.05	-0.37	13.6	13.7	13.5	544
1712853000	13.55	-0.25	-1.81	13.75	13.75	13.55	340
1712766600	13.8	0.15	1.10	13.65	13.8	13.65	1129
1712680200	13.65	0.3	2.25	13.45	13.65	13.45	2150
1712593800	13.35	-0.15	-1.11	13.3	13.35	13.3	494
1712334600	13.5	0.2	1.50	13.3	13.5	13.1	3177
1712248200	13.3	0.25	1.92	13.05	13.4	13.05	2955
1712161800	13.05	-0.05	-0.38	13.15	13.35	13.05	3001
1712075400	13.1	0.1	0.77	13.4	13.5	13.1	5551
1711647000	13	-0.3	-2.26	13.35	13.35	13	5303
1711560600	13.3	-0.2	-1.48	13.4	13.4	13.25	1628
1711474200	13.5	0	0.00	13.25	13.8	13.25	4815
1711387800	13.5	0	0.00	13.45	13.5	13.25	1762
1711128600	13.5	-0.25	-1.82	13.75	13.75	13.5	2226
1711042200	13.75	0.15	1.10	13.55	13.75	13.5	1326
1710955800	13.6	0.1	0.74	13.55	13.6	13.55	36
1710869400	13.5	0	0.00	13.5	13.6	13.5	2302
1710783000	13.5	0.5	3.85	13.15	13.5	13.05	2070
1710523800	13	-0.65	-4.76	13.75	13.75	13	7525
1710437400	13.65	-0.15	-1.09	13.75	13.75	13.35	942
1710351000	13.8	-0.15	-1.08	13.9	13.9	13.5	730
1710264600	13.95	0.05	0.36	13.8	14	13.8	300
1710178200	13.9	0.05	0.36	13.9	14	13.8	2320
1709919000	13.85	0	0.00	13.85	13.85	13.8	296
1709832600	13.85	-0.1	-0.72	13.8	13.85	13.4	2073
1709746200	13.95	0.95	7.31	13.05	13.95	13.05	4276
1709659800	13	0	0.00	13.05	13.2	13	190
1709573400	13	-0.35	-2.62	13.4	13.4	13	6330
1709314200	13.35	0	0.00	13.2	13.35	13.1	1154
1709227800	13.35	0.05	0.38	13.2	13.35	13.1	818
1709141400	13.3	0	0.00	13.3	13.3	13.3	0
1709055000	13.3	0.3	2.31	13.4	13.9	13.05	12604
1708968600	13	0.8	6.56	12.4	14.3	12.4	30086
1708709400	12.2	0	0.00	12.15	12.2	12.15	1600
1708623000	12.2	-0.05	-0.41	12.25	12.3	12.15	5077
1708536600	12.25	-0.1	-0.81	12.35	12.35	12.25	2033
1708450200	12.35	-0.25	-1.98	12.55	12.55	12.25	1407
1708363800	12.6	0.1	0.80	12.3	12.6	12.2	7217
1708104600	12.5	0.3	2.46	12.25	12.5	12.25	437
1708018200	12.2	0	0.00	12.2	12.2	12.2	201
1707931800	12.2	0.05	0.41	12.2	12.3	12.2	427
1707845400	12.15	-0.1	-0.82	12.3	12.4	12.15	1151
1707759000	12.25	0.05	0.41	12.35	12.4	12.25	1244
1707499800	12.2	-0.2	-1.61	12.35	12.45	12.2	1361
1707413400	12.4	0.15	1.22	12.3	12.4	12.25	1682
1707327000	12.25	-0.25	-2.00	12.45	12.45	12.25	1720
1707240600	12.5	0.05	0.40	12.5	12.5	12.45	2359
1707154200	12.45	0.05	0.40	12.5	12.65	12.4	2575
1706895000	12.4	0.05	0.40	12.35	12.4	12.25	1940
1706808600	12.35	-0.05	-0.40	12.35	12.4	12.2	973
1706722200	12.4	0.15	1.22	12.3	12.45	12.1	2700
1706635800	12.25	-0.05	-0.41	12.35	12.4	12.25	3098
1706549400	12.3	0	0.00	12.4	12.45	12.3	1780

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions