Inventiva Historical Data - IVAP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Inventiva (IVAP)

2.85

-0.085

(-2.90%)

Closed 29 June 1:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	2.85	-0.09	-2.90	2.85	2.85	2.85	788
1719504900	2.935	0.12	4.26	2.935	2.935	2.8849999	540
1719418500	2.815	0	0.00	2.815	2.815	2.815	0
1719332100	2.815	-0.1	-3.43	2.81	2.815	2.81	1958
1719245700	2.915	0.18	6.39	2.91	2.915	2.91	2461
1718986500	2.74	0.04	1.29	2.74	2.74	2.74	300
1718900100	2.705	-0.04	-1.28	2.63	2.715	2.62	2015
1718813700	2.74	0.22	8.51	2.7	2.82	2.7	8125
1718727300	2.525	-0.07	-2.51	2.525	2.6	2.525	4472
1718640900	2.59	-0.18	-6.50	2.575	2.6549999	2.54	7543
1718381700	2.77	-0.15	-5.14	2.89	2.89	2.7	4987
1718295300	2.92	0.04	1.39	2.92	2.92	2.92	42
1718208900	2.88	-0.29	-9.00	3.1	3.1	2.88	6338
1718122500	3.165	-0.06	-1.71	3.165	3.165	3.165	372
1718036100	3.22	0	0.00	3.22	3.22	3.22	0
1717776900	3.22	0	0.00	3.22	3.22	3.22	0
1717690500	3.22	0	0.00	3.22	3.22	3.22	0
1717604100	3.22	0	0.00	3.22	3.22	3.22	0
1717517700	3.22	0	0.00	3.22	3.22	3.22	0
1717431300	3.22	0	0.00	3.22	3.22	3.22	0
1717172100	3.22	0.05	1.42	3.22	3.22	3.22	150
1717085700	3.175	-0.03	-0.78	3.215	3.215	3.17	2002
1716999300	3.2	0	0.00	3.2	3.2	3.2	0
1716912900	3.2	-0.01	-0.16	3.2	3.2	3.2	335
1716826500	3.205	-0.08	-2.29	3.2	3.205	3.2	1817
1716567300	3.2799999	-0.07	-2.09	3.2799999	3.375	3.2799999	3660
1716480900	3.35	0.07	2.13	3.375	3.375	3.35	2845
1716394500	3.2799999	-0.3	-8.38	3.54	3.54	3.265	5390
1716308100	3.58	0	0.00	3.58	3.58	3.58	0
1716221700	3.58	0	0.00	3.58	3.58	3.58	0
1715962500	3.58	0.15	4.37	3.58	3.645	3.555	3018
1715876100	3.43	-0.1	-2.70	3.43	3.43	3.43	1531
1715789700	3.525	0.05	1.59	3.525	3.525	3.525	600
1715703300	3.47	0.05	1.46	3.47	3.47	3.47	600
1715616900	3.42	0.18	5.56	3.3	3.42	3.3	935
1715357700	3.24	0	0.00	3.24	3.24	3.24	0
1715271300	3.24	-0.06	-1.82	3.24	3.24	3.24	793
1715184900	3.3	0	0.00	3.3	3.3	3.3	0
1715098500	3.3	0.03	1.07	3.37	3.37	3.3	2048
1715012100	3.265	0.34	11.62	3.395	3.395	3.265	2148
1714752900	2.925	0	0.00	2.925	2.925	2.925	0
1714666500	2.925	0	0.00	2.925	2.925	2.925	0
1714580100	2.925	0	0.00	2.925	2.925	2.925	0
1714493700	2.925	0	0.00	2.925	2.925	2.925	0
1714407300	2.925	-0.08	-2.50	3.005	3.005	2.925	1886
1714148100	3	-0.01	-0.17	3.025	3.065	3	2286
1714061700	3.005	-0.16	-5.06	3.035	3.06	3.005	3508
1713975300	3.165	0	0.00	3.165	3.165	3.165	0
1713888900	3.165	0	0.00	3.165	3.165	3.165	0
1713802500	3.165	0.02	0.48	3.165	3.165	3.165	1659
1713543300	3.15	0	0.00	3.15	3.15	3.15	0
1713456900	3.15	0.05	1.61	3.215	3.215	3.15	3491
1713370500	3.1	0	0.00	3.1	3.1	3.1	0
1713284100	3.1	-0.19	-5.78	3.105	3.105	3.1	83
1713197700	3.29	-0.07	-2.16	3.29	3.29	3.29	1000
1712938500	3.3625	-0.21	-5.81	3.3625	3.3625	3.3625	143
1712852100	3.57	0	0.00	3.57	3.57	3.57	0
1712765700	3.57	0	0.00	3.57	3.57	3.57	0
1712679300	3.57	0.13	3.63	3.53	3.57	3.53	414
1712592900	3.445	0.09	2.84	3.39	3.445	3.385	1494
1712333700	3.35	0	0.00	3.35	3.35	3.35	0
1712247300	3.35	0.07	2.13	3.35	3.35	3.35	18
1712160900	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1712074500	3.2799999	-0.03	-0.76	3.2799999	3.2799999	3.2799999	132
1711991700	3.305	0	0.00	3.305	3.305	3.305	0
1711732500	3.305	0	0.00	3.305	3.305	3.305	0

Vontobel Financial Produ...

Coastal Carolina Bancsha... (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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