Fonciere Inea Historical Data - INEA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Fonciere Inea (INEA)
Fonciere Inea (INEA) Historical

Fonciere Inea (INEA)

32.60

-0.10

(-0.31%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-0.911854103343	32.9	33.2	32.5	230	32.89036458	DE
4	-1.4	-4.11764705882	34	34	31.9	1272	32.8571073	DE
12	-4.9	-13.0666666667	37.5	37.6	31.9	753	34.25363056	DE
26	-4.9	-13.0666666667	37.5	38.3	31.9	665	35.16057058	DE
52	-9.5	-22.5653206651	42.1	42.3	31.9	508	36.08900345	DE
156	-7.6	-18.9054726368	40.2	48.9	31.9	667	41.14573078	DE
260	-8.6	-20.8737864078	41.2	48.9	31.9	748	40.97404216	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	32.7	-0.3	-0.91	33	33	32.6	123
1713371400	33	0.1	0.30	32.9	33	32.9	220
1713285000	32.9	0.2	0.61	32.7	33	32.5	363
1713198600	32.7	-0.3	-0.91	33	33	32.7	177
1712939400	33	0	0.00	32.9	33.2	32.6	269
1712853000	33	0	0.00	33	33	33	186
1712766600	33	0	0.00	33	33.6	33	1175
1712680200	33	0	0.00	33	33	33	667
1712593800	33	0	0.00	33.4	33.4	32.9	1040
1712334600	33	0.2	0.61	32.799999	33.299999	32.7	5194
1712248200	32.799999	0.2	0.61	32.6	33.6	32.299999	5841
1712161800	32.6	-0.1	-0.31	32.7	32.9	31.9	1495
1712075400	32.7	0.1	0.31	32.6	32.799999	32.5	254
1711647000	32.6	-0.3	-0.91	32.9	33.2	32.299999	3203
1711560600	32.9	-0.1	-0.30	33.1	33.6	32.799999	1338
1711474200	33	-0.6	-1.79	33.6	33.7	32.799999	1168
1711387800	33.6	0	0.00	33.5	33.8	33.5	118
1711128600	33.6	-0.4	-1.18	34	34	33.6	68
1711042200	34	0	0.00	34	34	34	24
1710955800	34	0.5	1.49	33.5	34	33.5	478
1710869400	33.5	-0.5	-1.47	34	34.1	33.5	196
1710783000	34	0.5	1.49	33.8	34.2	33.8	200
1710523800	33.5	0.2	0.60	33.299999	33.5	33.1	321
1710437400	33.299999	-0.5	-1.48	33.8	33.8	33	927
1710351000	33.8	-0.5	-1.46	34	34	33.6	465
1710264600	34.3	-0.3	-0.87	34.6	34.6	34.3	153
1710178200	34.6	0.1	0.29	34.6	34.8	34	457
1709919000	34.5	-0.7	-1.99	35.2	35.2	34.5	523
1709832600	35.2	-0.1	-0.28	35.3	35.3	34.3	451
1709746200	35.3	0	0.00	35.3	35.5	35.3	117
1709659800	35.3	0	0.00	35.3	35.5	35	310
1709573400	35.3	-0.7	-1.94	36	36	33.2	1497
1709314200	36	0	0.00	36	36	35.7	41
1709227800	36	0.8	2.27	35.5	36	35.4	3394
1709141400	35.2	0.5	1.44	35.4	35.4	34.3	1107
1709055000	34.7	0.2	0.58	34.5	34.7	34.5	101
1708968600	34.5	-0.2	-0.58	34.7	34.8	34.5	394
1708709400	34.7	-0.3	-0.86	35	35	34.7	92
1708623000	35	0	0.00	35	35	35	51
1708536600	35	-0.1	-0.28	35.1	35.1	34.9	267
1708450200	35.1	0.2	0.57	34.9	35.1	34.6	145
1708363800	34.9	-0.1	-0.29	35.3	35.3	34.9	175
1708104600	35	-0.9	-2.51	36	36.2	35	943
1708018200	35.9	-0.2	-0.55	36	36	35	488
1707931800	36.1	0	0.00	36.1	36.1	36.1	1
1707845400	36.1	-0.1	-0.28	36	36.1	36	23
1707759000	36.2	-0.3	-0.82	36.5	36.5	36	59
1707499800	36.5	0.1	0.27	36.5	36.5	36	515
1707413400	36.4	0.4	1.11	36.4	36.4	36	125
1707327000	36	-0.9	-2.44	36.9	36.9	35.9	646
1707240600	36.9	-0.2	-0.54	37.1	37.1	36.1	584
1707154200	37.1	-0.3	-0.80	37.4	37.4	37.1	105
1706895000	37.4	-0.2	-0.53	37.6	37.6	37.4	4135
1706808600	37.6	0.1	0.27	37.5	37.6	37.5	14
1706722200	37.5	-0.1	-0.27	37.6	37.6	37.2	582
1706635800	37.6	0	0.00	37.6	37.6	37.6	2
1706549400	37.6	0.1	0.27	37.6	37.6	37.2	317
1706290200	37.5	0	0.00	37.5	37.5	37.2	347
1706203800	37.5	-0.3	-0.79	37.6	37.6	37.3	129
1706117400	37.8	0.2	0.53	37.6	37.8	37.3	242
1706031000	37.6	0.1	0.27	37.5	37.6	37.3	88
1705944600	37.5	0.1	0.27	37.4	37.5	37.4	94
1705685400	37.4	-0.2	-0.53	37.6	37.6	37.4	115

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