Inventiva Historical Data - 6IV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Inventiva (6IV)
Inventiva (6IV) Historical

Inventiva (6IV)

2.425

-0.00

(-0.00%)

Closed 04 December 8:00AM

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	2.39	-0.01	-0.42	2.38	2.415	2.38	1549
1733174820	2.4	0.02	0.84	2.37	2.45	2.37	1813
1732915620	2.38	-0.07	-2.86	2.395	2.395	2.38	1006
1732829220	2.45	0.02	0.62	2.46	2.46	2.45	6
1732742820	2.435	-0.01	-0.20	2.435	2.435	2.435	5
1732656420	2.44	0.01	0.41	2.42	2.44	2.42	703
1732570020	2.43	0.04	1.46	2.475	2.48	2.39	282
1732310820	2.395	-0.02	-0.83	2.365	2.395	2.365	44
1732224420	2.415	-0.17	-6.40	2.615	2.615	2.415	44
1732138020	2.58	0	0.00	2.64	2.64	2.5699999	150
1732051620	2.58	-0.01	-0.19	2.545	2.59	2.545	13
1731965220	2.585	0.11	4.44	2.5499999	2.585	2.535	281
1731705960	2.475	-0.1	-3.88	2.525	2.59	2.475	87
1731619560	2.575	0.14	5.75	2.48	2.575	2.465	719
1731533160	2.435	0	0.00	2.435	2.435	2.41	53
1731446820	2.435	-0.04	-1.42	2.44	2.45	2.42	1368
1731360420	2.47	0.07	2.70	2.42	2.47	2.42	597
1731101220	2.4049999	0	0.21	2.4	2.45	2.4	16
1731014760	2.4	-0.02	-0.83	2.465	2.465	2.395	323
1730928360	2.42	-0.01	-0.41	2.41	2.4449999	2.35	115
1730841960	2.43	-0.03	-1.22	2.48	2.48	2.39	58
1730755560	2.46	0	0.20	2.465	2.465	2.44	239
1730496360	2.455	-0.13	-5.03	2.42	2.48	2.42	256
1730409960	2.585	-0.02	-0.58	2.65	2.65	2.475	984
1730323560	2.6	0.1	4.00	2.5099999	2.6	2.435	1089
1730237160	2.5	0.06	2.46	2.5	2.5	2.5	433
1730150760	2.44	0.04	1.67	2.41	2.455	2.41	235
1729888020	2.4	-0.07	-2.83	2.4249999	2.4249999	2.4	170
1729801560	2.47	0	0.00	2.435	2.475	2.41	2368
1729715160	2.47	-0.15	-5.54	2.615	2.66	2.43	756
1729628760	2.615	-0.05	-1.69	2.6549999	2.68	2.615	1051
1729542360	2.66	0.14	5.35	2.48	2.75	2.48	1859
1729283160	2.525	0.34	15.56	2.215	2.525	2.215	4077
1729196760	2.185	0.02	1.16	2.255	2.255	2.1349999	1607
1729110360	2.16	-0.19	-8.09	2.42	2.47	2.13	1693
1729023960	2.35	-0.1	-3.89	2.46	2.83	2.2599999	10687
1728937620	2.4449999	0.91	59.80	1.656	3.21	1.656	55021
1728678360	1.53	0.06	4.22	1.478	1.53	1.46	1630
1728591960	1.468	-0.03	-2.13	1.494	1.494	1.452	4538
1728505560	1.5	0.03	2.32	1.48	1.5	1.458	2853
1728419160	1.466	-0.05	-3.04	1.496	1.496	1.466	967
1728332760	1.512	-0.14	-8.36	1.61	1.61	1.482	1094
1728073620	1.65	0	0.00	1.65	1.65	1.65	0
1727987220	1.65	-0.01	-0.60	1.65	1.65	1.65	8
1727900820	1.66	0.01	0.61	1.718	1.718	1.66	849
1727814420	1.65	-0.05	-2.83	1.698	1.72	1.65	1268
1727728020	1.698	0.04	2.41	1.662	1.698	1.662	991
1727468760	1.658	0.06	3.62	1.604	1.688	1.6	3189
1727382360	1.6	-0.28	-14.89	1.864	1.864	1.564	3563
1727295960	1.88	0.03	1.73	1.88	1.88	1.88	8
1727209560	1.848	0.02	1.09	1.848	1.848	1.848	11
1727123160	1.828	0.01	0.55	1.882	1.882	1.828	12
1726864020	1.818	-0.07	-3.81	1.82	1.82	1.804	906
1726777560	1.89	-0.19	-8.92	1.966	1.966	1.89	800
1726691220	2.075	-0.01	-0.24	2.075	2.075	2.075	466
1726604760	2.08	-0.01	-0.48	2.08	2.08	2.08	242
1726518420	2.09	0.03	1.46	2.105	2.105	2.09	385
1726259160	2.06	-0.02	-0.96	2.0699999	2.0699999	2.06	348
1726172760	2.08	0	0.24	2.08	2.08	2.08	732
1726086360	2.075	-0.02	-0.72	2.08	2.09	2.075	768
1725999960	2.09	0.03	1.46	2.0699999	2.095	2.0699999	1423
1725913620	2.06	-0.05	-2.14	2.065	2.065	2.06	691
1725654360	2.105	-0.03	-1.41	2.105	2.105	2.105	10
1725567960	2.1349999	0	0.00	2.1349999	2.1349999	2.1349999	0
1725481560	2.1349999	-0.04	-1.61	2.125	2.14	2.125	32

Inapa Investimentos Part...

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