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.

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

Fonciere Inea (INEA)

35.40

0.10

(0.28%)

Closed 27 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.854700854701	35.1	35.9	34.8	297	35.01247191	DE
4	0.1	0.28328611898	35.3	35.9	32.8	448	34.26875985	DE
12	2.3	6.94864048338	33.1	36	30	9790	34.00399668	DE
26	4.4	14.1935483871	31	36	29.5	4932	33.85502403	DE
52	2.4	7.27272727273	33	36	27.7	2923	33.33218574	DE
156	-11.6	-24.6808510638	47	48	27.7	1343	34.91920938	DE
260	-2.6	-6.84210526316	38	48.9	27.7	1106	36.74573073	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	35.4	0.1	0.28	35.3	35.9	35.3	852
1745512200	35.3	0.3	0.86	35	35.3	34.9	150
1745425800	35	0.1	0.29	34.9	35.2	34.8	401
1745339400	34.9	-0.2	-0.57	35.1	35.1	34.9	339
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	0.3	0.88	34.4	34.5	34.2	165
1744389000	34.2	0.1	0.29	34.1	34.2	34.1	273
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	-2.9	-8.08	33.9	33.9	33	1568
1743787800	35.9	0	0.00	35.9	35.9	35.9	0
1743701400	35.9	0	0.00	35.9	35.9	35.9	0
1743615000	35.9	0	0.00	35.9	35.9	35.9	0
1743528600	35.9	0	0.00	35.9	35.9	35.9	0
1743442200	35.9	0	0.00	35.9	35.9	35.9	0
1743183000	35.9	0	0.00	35.9	35.9	35.9	0
1743096600	35.9	0	0.00	35.9	35.9	35.9	0
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

Advance ZincTek

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