Fonciere Inea Historical Data - INEA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Fonciere Inea (INEA)

35.10

0.00

(0.00%)

Closed 21 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	3.53982300885	33.9	35.1	33.8	209	34.47440191	DE
4	0	0	35.1	36	32.8	784	34.96877643	DE
12	1.4	4.15430267062	33.7	36	30	9518	33.99440313	DE
26	4.2	13.5922330097	30.9	36	29.5	4902	33.81722252	DE
52	2.2	6.68693009119	32.9	36	27.7	2903	33.32853332	DE
156	-11.8	-25.1599147122	46.9	48	27.7	1344	34.93558647	DE
260	-3.4	-8.83116883117	38.5	48.9	27.7	1107	36.75110261	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744907400	35.1	0	0.00	35.1	35.1	34.9	187
1744821000	35.1	0.8	2.33	34.3	35.1	34.1	208
1744734600	34.3	-0.2	-0.58	34.5	34.5	34	195
1744648200	34.5	0.4	1.17	34.4	34.5	34.2	165
1744389000	34.1	0	0.00	34.1	34.1	34.1	0
1744302600	34.1	1	3.02	33.9	34.1	33.8	268
1744216200	33.1	0.1	0.30	33	33.4	32.799999	374
1744129800	33	0	0.00	33	33.7	33	71
1744043400	33	-1.1	-3.23	33.9	33.9	33	1568
1743784200	34.1	-0.8	-2.29	34.9	35	33.7	1415
1743697800	34.9	0.1	0.29	34.8	35.1	34.1	500
1743611400	34.8	-0.2	-0.57	35	35	34.5	320
1743525000	35	-0.1	-0.28	35.1	35.2	34.9	118
1743438600	35.1	-0.2	-0.57	35.3	35.4	35.1	902
1743183000	35.3	0	0.00	35.3	35.4	35.3	431
1743096600	35.3	-0.6	-1.67	35.9	35.9	35.3	2149
1743010200	35.9	0.1	0.28	35.8	35.9	35.7	243
1742923800	35.8	-0.2	-0.56	35.9	36	35.7	2703
1742837400	36	1	2.86	35.6	36	35.1	2105
1742578200	35	0	0.00	35	35.6	34.9	921
1742491800	35	-0.1	-0.28	35.1	35.1	35	243
1742405400	35.1	0.6	1.74	34.9	35.1	34.7	854
1742319000	34.5	0.3	0.88	34.2	34.9	34.2	498
1742232600	34.2	0.2	0.59	34	34.2	33.7	316
1741973400	34	-0.2	-0.58	34.2	34.2	34	1122
1741887000	34.2	0.3	0.88	33.9	34.2	33.9	171
1741800600	33.9	0	0.00	33.9	33.9	33.2	499
1741714200	33.9	0.4	1.19	33.7	34.2	33.6	873
1741627800	33.5	0	0.00	33.7	33.7	33.2	177
1741368600	33.5	-0.5	-1.47	33.9	33.9	33.1	453
1741282200	34	-0.2	-0.58	34.2	34.2	33.6	632
1741195800	34.2	0.1	0.29	34	34.2	34	846
1741109400	34.1	0.1	0.29	34	34.2	34	894
1741023000	34	-0.2	-0.58	34.2	34.2	30	520559
1740763800	34.2	0.1	0.29	34	34.3	34	378
1740677400	34.1	-0.2	-0.58	34.3	34.4	33.9	190
1740591000	34.3	1	3.00	33.4	34.8	33	2876
1740504600	33.299999	0.6	1.83	32.799999	33.299999	32.7	346
1740418200	32.7	-0.4	-1.21	33.1	33.299999	32.7	409
1740159000	33.1	0.2	0.61	32.799999	33.2	32.6	611
1740072600	32.9	0.8	2.49	32.1	33.1	32.1	505
1739986200	32.1	-0.3	-0.93	32.4	32.5	32.1	542
1739899800	32.4	-0.1	-0.31	32.5	32.5	32.1	202
1739813400	32.5	0	0.00	32.5	32.6	32.2	486
1739554200	32.5	0.2	0.62	32.299999	33.1	32.2	1055
1739467800	32.299999	0.1	0.31	32.799999	32.799999	32.299999	793
1739381400	32.2	-1.6	-4.73	33.8	34.3	32	4331
1739295000	33.8	0.4	1.20	33.6	34.2	33.6	720
1739208600	33.4	0.1	0.30	33.299999	33.4	33.2	67
1738949400	33.299999	-0.1	-0.30	33.4	33.4	32.9	88
1738863000	33.4	0.1	0.30	33.299999	33.5	33.299999	49
1738776600	33.299999	0	0.00	33.299999	33.299999	33.299999	55
1738690200	33.299999	0.2	0.60	33.1	33.4	33.1	45
1738603800	33.1	-0.3	-0.90	33.4	33.4	32.799999	250
1738344600	33.4	0.3	0.91	33.1	33.4	33	170
1738258200	33.1	-0.1	-0.30	33.2	33.2	33	86
1738171800	33.2	0	0.00	33.2	33.2	33.2	16
1738085400	33.2	0.2	0.61	32.9	33.299999	32.9	291
1737999000	33	0	0.00	32.9	33	32.5	623
1737739800	33	-0.2	-0.60	33.2	33.2	32.7	2326
1737653400	33.2	-0.8	-2.35	33.7	33.7	32.5	1243
1737567000	34	0	0.00	34	34	34	0
1737480600	34	-0.2	-0.58	34.2	34.2	33.6	119

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