Inventiva Historical Data - 6IV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Inventiva (6IV)

2.89

-0.11

(-3.67%)

Closed March 02 3:00PM

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
1740778020	2.895	-0.09	-2.85	3.005	3.005	2.865	1932
1740691620	2.98	-0.04	-1.16	2.995	3.1	2.98	67
1740605220	3.015	0.12	4.15	3.07	3.09	3.015	186
1740518820	2.895	0.15	5.27	2.7599999	2.895	2.75	2293
1740432420	2.75	0.34	13.87	2.5	2.875	2.5	2119
1740173220	2.415	-0.01	-0.21	2.5499999	2.565	2.415	9022
1740086820	2.42	-0.01	-0.41	2.42	2.42	2.42	620
1740000420	2.43	0.11	4.74	2.43	2.43	2.43	1
1739914020	2.3199999	0.02	1.09	2.2999999	2.33	2.2999999	59
1739827620	2.295	0.04	2.00	2.295	2.295	2.25	2296
1739568420	2.25	0	0.00	2.25	2.25	2.25	0
1739482020	2.25	0	0.00	2.25	2.25	2.25	50
1739395620	2.25	-0.04	-1.53	2.225	2.25	2.225	523
1739309220	2.285	0	0.00	2.285	2.285	2.285	0
1739222820	2.285	-0.02	-0.87	2.35	2.35	2.2599999	84
1738963620	2.305	-0.05	-1.91	2.3199999	2.33	2.305	685
1738877220	2.35	-0.01	-0.42	2.35	2.35	2.35	64
1738790820	2.36	0.01	0.64	2.295	2.36	2.295	114
1738704420	2.345	0.01	0.21	2.33	2.345	2.33	106
1738618020	2.34	-0.01	-0.21	2.2799999	2.34	2.245	377
1738358820	2.345	0.04	1.52	2.295	2.345	2.295	220
1738272420	2.31	0.12	5.24	2.295	2.4	2.295	4842
1738186020	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0
1738099620	2.1949999	0.02	0.92	2.18	2.2	2.18	501
1738013220	2.1749999	-0.14	-5.84	2.205	2.205	2.1749999	397
1737754020	2.31	-0.01	-0.43	2.49	2.49	2.31	557
1737667620	2.3199999	0.19	9.18	2.18	2.695	2.18	2271
1737581220	2.125	0	0.00	2.125	2.125	2.125	0
1737494820	2.125	0	0.00	2.125	2.125	2.125	0
1737408420	2.125	-0.05	-2.30	2.125	2.125	2.125	3
1737149220	2.1749999	0	0.00	2.1749999	2.1749999	2.1749999	0
1737062820	2.1749999	0.01	0.69	2.1749999	2.1749999	2.1749999	23
1736976420	2.16	-0.08	-3.57	2.215	2.215	2.16	3
1736890020	2.24	0.1	4.43	2.24	2.24	2.24	9
1736803620	2.145	0.07	3.13	2.115	2.145	2.115	817
1736544420	2.08	0	0.00	2.08	2.08	2.08	0
1736458020	2.08	0	0.00	2.08	2.08	2.08	0
1736371620	2.08	-0.09	-3.93	2.14	2.14	2.08	4690
1736285220	2.165	0	0.00	2.165	2.165	2.165	0
1736198820	2.165	0.02	1.17	2.115	2.18	2.115	607
1735939620	2.14	0.03	1.42	2.12	2.15	2.12	90
1735853220	2.11	-0.07	-3.21	2.17	2.2	2.11	397
1735594020	2.18	-0.03	-1.36	2.1549999	2.18	2.1549999	248
1735334820	2.21	-0.07	-3.07	2.25	2.25	2.21	365
1734989220	2.2799999	0.06	2.93	2.25	2.2799999	2.25	137
1734730020	2.215	-0.02	-0.89	2.215	2.215	2.215	9
1734643620	2.235	-0.01	-0.45	2.1349999	2.25	2.1349999	265
1734557220	2.245	0	0.00	2.245	2.245	2.245	0
1734470820	2.245	0	0.22	2.225	2.25	2.225	1048
1734384420	2.24	-0.03	-1.10	2.315	2.315	2.24	8
1734125220	2.265	-0.02	-0.88	2.29	2.29	2.265	1029
1734038820	2.285	-0.11	-4.39	2.35	2.36	2.285	21
1733952420	2.39	0	0.00	2.3849999	2.39	2.35	112
1733866020	2.39	-0.06	-2.25	2.435	2.455	2.39	1496
1733779620	2.4449999	0.02	1.03	2.3849999	2.4449999	2.3849999	64
1733520420	2.42	-0.06	-2.42	2.465	2.465	2.4	780
1733434020	2.48	0.04	1.64	2.435	2.48	2.38	114
1733347620	2.44	0.05	2.09	2.4449999	2.4449999	2.36	4944
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

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