ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

INEA Fonciere Inea

30.50
0.20 (0.66%)
Jun 14 2024 - Closed
Delayed by 15 minutes

INEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 30.50 0.20 0.66% 30.60 30.60 29.50 1,866
Jun 13 2024 30.30 -1.60 -5.02% 32.60 32.60 30.00 2,133
Jun 12 2024 31.90 -0.10 -0.31% 32.00 32.00 31.10 1,015
Jun 11 2024 32.00 0.20 0.63% 33.20 33.20 31.90 1,566
Jun 10 2024 31.80 -0.70 -2.15% 32.50 33.00 31.80 1,183
Jun 07 2024 32.50 -0.50 -1.52% 33.10 33.10 32.50 555
Jun 06 2024 33.00 0.00 0.00% 33.10 33.10 33.00 11
Jun 05 2024 33.00 0.00 0.00% 33.00 33.00 33.00 16
Jun 04 2024 33.00 0.00 0.00% 33.00 33.10 33.00 3,282
Jun 03 2024 33.00 0.30 0.92% 32.70 33.00 32.30 1,196
May 31 2024 32.70 0.00 0.00% 32.70 33.00 32.70 403
May 30 2024 32.70 1.10 3.48% 31.40 32.80 31.40 991
May 29 2024 31.60 -0.20 -0.63% 31.80 33.10 31.60 1,254
May 28 2024 31.80 -0.30 -0.93% 32.10 32.70 31.00 771
May 27 2024 32.10 -1.20 -3.60% 31.60 32.50 31.50 869
May 24 2024 33.30 0.10 0.30% 33.20 33.30 33.00 3,083
May 23 2024 33.20 -0.20 -0.60% 33.40 33.40 33.00 836
May 22 2024 33.40 -0.10 -0.30% 33.50 33.50 32.50 5,993
May 21 2024 33.50 0.00 0.00% 33.50 33.50 32.50 1,062
May 20 2024 33.50 0.30 0.90% 33.20 33.50 33.00 1,487
May 17 2024 33.20 0.50 1.53% 32.80 33.20 32.80 798
May 16 2024 32.70 -0.70 -2.10% 33.40 33.40 32.10 3,151
May 15 2024 33.40 0.70 2.14% 32.90 33.40 32.90 1,221
May 14 2024 32.70 0.20 0.62% 32.80 34.20 32.70 1,316
May 13 2024 32.50 0.30 0.93% 32.50 32.80 32.50 357
May 10 2024 32.20 -0.80 -2.42% 33.00 33.00 32.20 1,205
May 09 2024 33.00 0.00 0.00% 34.00 34.00 33.00 1,155
May 08 2024 33.00 0.00 0.00% 33.00 33.00 33.00 866
May 07 2024 33.00 0.00 0.00% 33.00 33.00 32.90 465
May 06 2024 33.00 0.70 2.17% 33.00 33.00 32.20 1,041
May 03 2024 32.30 -0.40 -1.22% 32.70 32.90 32.30 1,019
May 02 2024 32.70 -0.20 -0.61% 33.00 33.00 32.50 146
Apr 30 2024 32.90 -0.50 -1.50% 33.30 33.30 32.70 930
Apr 29 2024 33.40 0.50 1.52% 33.00 33.40 33.00 275
Apr 26 2024 32.90 -0.40 -1.20% 33.40 33.50 32.90 1,238
Apr 25 2024 33.30 0.40 1.22% 33.00 33.30 32.80 827
Apr 24 2024 32.90 0.10 0.30% 32.90 33.00 32.90 115
Apr 23 2024 32.80 0.10 0.31% 33.00 33.50 32.80 697
Apr 22 2024 32.70 0.10 0.31% 32.60 32.80 32.60 386
Apr 19 2024 32.60 -0.10 -0.31% 32.90 33.00 32.60 99
Apr 18 2024 32.70 -0.30 -0.91% 33.00 33.00 32.60 123
Apr 17 2024 33.00 0.10 0.30% 32.90 33.00 32.90 220
Apr 16 2024 32.90 0.20 0.61% 32.70 33.00 32.50 363
Apr 15 2024 32.70 -0.30 -0.91% 33.00 33.00 32.70 177
Apr 12 2024 33.00 0.00 0.00% 32.90 33.20 32.60 269
Apr 11 2024 33.00 0.00 0.00% 33.00 33.00 33.00 186
Apr 10 2024 33.00 0.00 0.00% 33.00 33.60 33.00 1,175
Apr 09 2024 33.00 0.00 0.00% 33.00 33.00 33.00 667
Apr 08 2024 33.00 0.00 0.00% 33.40 33.40 32.90 1,040
Apr 05 2024 33.00 0.20 0.61% 32.80 33.30 32.70 5,194
Apr 04 2024 32.80 0.20 0.61% 32.60 33.60 32.30 5,841
Apr 03 2024 32.60 -0.10 -0.31% 32.70 32.90 31.90 1,495
Apr 02 2024 32.70 0.10 0.31% 32.60 32.80 32.50 254
Mar 28 2024 32.60 -0.30 -0.91% 32.90 33.20 32.30 3,203
Mar 27 2024 32.90 -0.10 -0.30% 33.10 33.60 32.80 1,338
Mar 26 2024 33.00 -0.60 -1.79% 33.60 33.70 32.80 1,168
Mar 25 2024 33.60 0.00 0.00% 33.50 33.80 33.50 118
Mar 22 2024 33.60 -0.40 -1.18% 34.00 34.00 33.60 68
Mar 21 2024 34.00 0.00 0.00% 34.00 34.00 34.00 24
Mar 20 2024 34.00 0.50 1.49% 33.50 34.00 33.50 478
Mar 19 2024 33.50 -0.50 -1.47% 34.00 34.10 33.50 196
Mar 18 2024 34.00 0.50 1.49% 33.80 34.20 33.80 200

Your Recent History

Delayed Upgrade Clock