Inventiva SA Historical Data - IVA | ADVFN

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

Get Started

Home
Investing
Stocks
USA
NASDAQ
Inventiva SA (IVA)
Inventiva SA (IVA) Historical

Inventiva SA (IVA)

2.20

0.06

( 2.80% )

Updated: 10:49:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735688100	2.14	-0.13	-5.73	2.15	2.25	2.1137	22597
1735601700	2.27	0.07	3.18	2.23	2.3329	2.23	7718
1735342500	2.2001	-0.04	-1.78	2.18	2.2342	2.18	4330
1735256100	2.2399	0.04	1.81	2.2	2.2399	2.15	7440
1735077840	2.2	-0.01	-0.37	2.29	2.29	2.2	15021
1734996900	2.2082	-0.14	-6.03	2.35	2.35	2.1478	9217
1734737700	2.35	-0.02	-0.84	2.32	2.35	2.2856	2530
1734651300	2.37	0.1	4.18	2.22	2.3849999	2.22	5470
1734564900	2.275	-0.01	-0.22	2.34	2.35	2.275	22768
1734478500	2.2799999	-0.11	-4.54	2.31	2.32	2.2799999	18526
1734392100	2.3884	-0.06	-2.51	2.45	2.45	2.3	5202
1734132900	2.45	-0.03	-1.21	2.4	2.52	2.4	4076
1734046500	2.48	-0.05	-1.98	2.6499	2.6499	2.44	6218
1733960100	2.5301	-0.06	-2.31	2.54	2.59	2.52	5120
1733873700	2.59	-0.01	-0.33	2.57	2.6499	2.57	2731
1733787300	2.5985	-0.05	-1.94	2.55	2.6313	2.52	3556
1733528100	2.65	0.01	0.36	2.59	2.65	2.58	1442
1733441700	2.6406	0.02	0.79	2.71	2.72	2.61	6957
1733355300	2.62	0.02	0.77	2.6	2.646	2.58	3820
1733268900	2.6	-0.01	-0.38	2.6	2.7449	2.6	5627
1733182500	2.61	-0.04	-1.51	2.65	2.6991	2.6	7638
1732917840	2.65	-0.03	-1.12	2.72	2.7418	2.63	7488
1732750500	2.68	0.04	1.52	2.61	2.8	2.61	13115
1732664100	2.64	-0.03	-1.12	2.6	2.82	2.59	22811
1732577700	2.67	0.05	2.10	2.55	2.7599999	2.5469	22267
1732318500	2.615	-0.05	-1.69	2.5299999	2.615	2.5099999	18019
1732232100	2.66	-0.08	-2.92	2.65	2.67	2.5099999	14159
1732145700	2.74	0	0.00	2.7	2.74	2.63	6667
1732059300	2.74	0.01	0.37	2.63	2.767	2.63	17671
1731972900	2.73	0.01	0.37	2.64	2.73	2.6301	19945
1731713700	2.72	0.06	2.26	2.75	2.75	2.6313	12542
1731627300	2.66	0	0.00	2.63	2.68	2.63	12648
1731540900	2.66	0.02	0.76	2.6	2.71	2.6	7808
1731454500	2.64	-0.06	-2.22	2.66	2.7254999	2.515	37772
1731368100	2.7	-0.07	-2.53	2.695	2.8206	2.695	13044
1731108900	2.77	0.1	3.75	2.64	2.85	2.64	19721
1731022500	2.67	-0.01	-0.37	2.65	2.81	2.65	9541
1730936100	2.68	-0.05	-1.83	2.75	2.75	2.645	20762
1730849700	2.73	-0.03	-1.09	2.74	2.77	2.668	7229
1730763300	2.7599999	0.01	0.36	2.6	2.77	2.6	33316
1730500500	2.75	0.09	3.38	2.65	2.7799999	2.65	29267
1730414100	2.66	-0.1	-3.62	2.69	2.79	2.6521	36141
1730327700	2.7599999	0.08	2.99	2.71	2.82	2.7	135347
1730241300	2.68	-0.03	-1.11	2.73	2.81	2.68	33115
1730154900	2.71	0.05	1.88	2.69	2.74	2.67	16812
1729895700	2.66	0.18	7.26	2.54	2.8	2.54	52543
1729809300	2.48	-0.23	-8.49	2.72	2.72	2.48	43353
1729722900	2.71	-0.02	-0.73	2.7	2.72	2.55	51424
1729636500	2.73	0	0.00	2.75	2.83	2.68	87961
1729550100	2.73	0.1	3.80	2.71	2.7799999	2.69	145164
1729290900	2.63	0.23	9.58	2.56	2.73	2.5001	195650
1729204500	2.4	-0.02	-0.83	2.4	2.45	2.2799999	93398
1729118100	2.42	-0.18	-6.92	2.4	2.54	2.19	406659
1729031700	2.6	-0.07	-2.62	2.62	2.7	2.45	441733
1728945300	2.67	0.78	41.27	2.58	2.85	2.29	11072197
1728686100	1.89	0.17	9.88	1.68	1.89	1.68	23918
1728599700	1.72	0.07	4.31	1.69	1.74	1.6	13722
1728513300	1.649	-0.01	-0.85	1.67	1.7	1.6299999	7920
1728426900	1.6631	-0.03	-1.59	1.65	1.69	1.6299999	11164
1728340500	1.69	-0.18	-9.70	1.75	1.78	1.69	29943
1728081300	1.8715	0.05	2.55	1.79	1.9	1.78	14728
1727994900	1.825	-0.05	-2.92	1.81	1.9199	1.81	3312
1727908500	1.8799	0.1	5.61	1.8	1.88	1.8	17268

iNAV Xtrackers II US Tre...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions