Inventiva

IVA
🏛️ usa →
6.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.66 13.66 13.42 13.66 0.0M
2021-12-30 13.34 13.81 13.33 13.81 0.0M
2021-12-29 13.42 13.64 13.10 13.10 0.0M
2021-12-28 13.52 13.56 13.29 13.51 0.0M
2021-12-27 13.74 13.85 13.62 13.78 0.0M
2021-12-23 13.82 13.86 13.57 13.71 0.0M
2021-12-22 13.75 13.77 13.75 13.76 0.0M
2021-12-21 13.50 13.50 13.29 13.34 0.0M
2021-12-20 13.31 14.19 13.23 14.19 0.0M
2021-12-17 13.70 13.97 13.61 13.97 0.0M
2021-12-16 13.91 14.10 13.83 13.83 0.0M
2021-12-15 13.79 14.33 13.19 14.20 0.0M
2021-12-14 13.71 14.12 13.64 13.70 0.0M
2021-12-13 13.60 13.86 13.23 13.24 0.0M
2021-12-10 13.65 13.87 13.60 13.87 0.0M
2021-12-09 13.82 14.03 13.82 14.03 0.0M
2021-12-08 14.12 14.12 13.90 14.03 0.0M
2021-12-07 13.76 13.83 13.60 13.65 0.0M
2021-12-06 14.07 14.18 13.56 13.61 0.0M
2021-12-03 13.81 14.16 13.47 14.01 0.0M
2021-12-02 13.64 14.11 13.60 13.80 0.0M
2021-12-01 13.50 14.33 13.50 13.55 0.0M
2021-11-30 13.51 13.51 13.13 13.30 0.0M
2021-11-29 13.92 14.23 13.50 13.51 0.0M
2021-11-26 13.24 13.38 13.13 13.38 0.0M
2021-11-24 13.14 13.42 13.10 13.42 0.0M
2021-11-23 13.45 13.45 13.45 13.45 0.0M
2021-11-22 13.12 13.45 13.12 13.45 0.0M
2021-11-19 13.22 13.22 13.05 13.20 0.0M
2021-11-18 13.30 13.30 13.18 13.22 0.0M
2021-11-17 13.10 13.12 12.95 13.11 0.0M
2021-11-16 13.50 13.50 13.10 13.10 0.0M
2021-11-15 13.71 13.82 13.55 13.60 0.0M
2021-11-12 13.84 13.99 13.84 13.85 0.0M
2021-11-11 14.14 14.47 13.97 14.47 0.0M
2021-11-10 14.20 14.57 14.19 14.23 0.0M
2021-11-09 14.94 14.94 14.04 14.25 0.0M
2021-11-08 14.22 14.22 13.65 13.81 0.0M
2021-11-05 14.87 14.87 14.04 14.35 0.0M
2021-11-04 15.04 15.04 14.75 14.75 0.0M
2021-11-03 15.07 15.07 14.59 14.82 0.0M
2021-11-02 15.05 15.26 14.97 15.10 0.0M
2021-11-01 15.16 15.16 14.88 15.00 0.0M
2021-10-29 15.03 15.78 15.03 15.65 0.0M
2021-10-28 14.85 15.03 14.66 14.88 0.0M
2021-10-27 15.00 15.12 14.73 15.00 0.0M
2021-10-26 14.94 14.94 14.34 14.81 0.0M
2021-10-25 14.60 14.60 14.40 14.48 0.0M
2021-10-22 14.29 14.29 14.13 14.24 0.0M
2021-10-21 14.50 14.50 14.25 14.26 0.0M
2021-10-20 14.28 14.40 14.28 14.40 0.0M
2021-10-19 13.98 14.60 13.98 14.00 0.0M
2021-10-18 13.75 13.75 13.64 13.64 0.0M
2021-10-15 13.07 13.70 13.06 13.40 0.0M
2021-10-14 13.64 13.66 13.64 13.66 0.0M
2021-10-13 13.50 13.50 13.00 13.50 0.0M
2021-10-12 13.31 13.68 13.31 13.68 0.0M
2021-10-11 13.00 13.05 12.76 13.04 0.0M
2021-10-08 13.05 13.05 12.68 12.83 0.0M
2021-10-07 13.10 13.15 12.75 12.75 0.0M
2021-10-06 13.37 13.46 13.13 13.13 0.0M
2021-10-05 13.58 13.58 13.23 13.50 0.0M
2021-10-04 13.73 13.86 13.50 13.56 0.0M
2021-10-01 13.91 14.28 13.50 14.18 0.0M
2021-09-30 14.02 14.16 14.02 14.16 0.0M
2021-09-29 13.68 14.40 13.61 14.40 0.1M
2021-09-28 14.19 14.19 13.22 13.65 0.0M
2021-09-27 14.44 14.44 14.00 14.19 0.0M
2021-09-24 14.45 14.45 14.32 14.33 0.0M
2021-09-23 15.06 15.06 14.45 14.60 0.0M
2021-09-22 14.50 14.75 14.28 14.35 2.1M
2021-09-21 13.98 14.12 13.93 13.93 0.0M
2021-09-20 14.16 14.22 13.73 14.00 0.0M
2021-09-17 13.90 13.90 13.58 13.90 0.0M
2021-09-16 13.62 13.63 13.50 13.63 0.0M
2021-09-15 13.37 13.50 13.30 13.50 0.0M
2021-09-14 13.46 13.49 12.85 13.46 0.0M
2021-09-13 13.41 13.50 13.14 13.50 0.0M
2021-09-10 13.99 14.00 13.90 14.00 0.0M
2021-09-09 13.63 13.99 13.58 13.80 0.0M
2021-09-08 13.62 14.00 13.24 13.75 0.0M
2021-09-07 13.55 13.98 13.22 13.98 0.0M
2021-09-03 13.82 13.99 13.80 13.80 0.0M
2021-09-02 13.45 14.00 13.45 13.45 0.0M
2021-09-01 13.67 13.67 12.94 13.17 0.0M
2021-08-31 13.00 13.25 12.37 13.20 0.0M
2021-08-30 12.50 13.00 12.33 12.36 0.0M
2021-08-27 12.17 12.56 12.02 12.56 0.0M
2021-08-26 12.13 12.13 12.13 12.13 0.0M
2021-08-25 11.31 12.23 11.31 12.16 0.0M
2021-08-24 11.34 11.43 11.24 11.38 0.0M
2021-08-23 10.99 11.50 10.99 11.42 0.0M
2021-08-20 11.56 11.56 10.52 10.81 0.0M
2021-08-19 11.11 11.49 11.00 11.20 0.0M
2021-08-18 11.61 11.61 11.14 11.20 0.0M
2021-08-17 11.20 11.38 10.60 11.32 0.0M
2021-08-16 10.72 11.29 10.72 11.15 0.0M
2021-08-13 10.65 10.95 10.65 10.90 0.0M
2021-08-12 10.80 10.80 10.63 10.73 0.0M
2021-08-11 10.95 11.19 10.59 10.80 0.0M
2021-08-10 10.98 11.31 10.75 10.75 0.0M
2021-08-09 11.10 11.10 10.65 10.86 0.0M
2021-08-06 11.60 12.04 11.10 11.21 0.0M
2021-08-05 12.17 12.17 11.60 11.90 0.0M
2021-08-04 12.81 12.95 12.61 12.95 0.0M
2021-08-03 13.05 13.18 12.89 13.12 0.0M
2021-08-02 13.51 13.68 13.50 13.50 0.0M
2021-07-30 13.71 13.71 13.31 13.44 0.0M
2021-07-29 13.79 13.85 13.14 13.17 0.0M
2021-07-28 13.66 13.78 13.61 13.66 0.0M
2021-07-27 14.22 14.22 13.44 13.82 0.0M
2021-07-26 13.99 14.49 13.88 14.34 0.0M
2021-07-23 14.33 14.33 13.86 13.86 0.0M
2021-07-22 14.05 14.59 14.05 14.50 0.0M
2021-07-21 14.10 14.86 13.83 14.85 0.0M
2021-07-20 14.21 14.21 13.80 14.03 0.0M
2021-07-19 14.28 14.28 13.83 14.18 0.0M
2021-07-16 14.31 14.35 13.85 14.35 0.0M
2021-07-15 13.80 14.09 13.80 14.08 0.0M
2021-07-14 13.86 13.97 13.86 13.97 0.0M
2021-07-13 13.75 13.95 13.75 13.90 0.0M
2021-07-12 14.04 14.04 13.75 13.88 0.0M
2021-07-09 13.95 14.01 13.85 14.00 0.0M
2021-07-08 13.96 14.44 13.76 14.44 0.0M
2021-07-07 14.32 14.37 13.75 14.32 0.1M
2021-07-06 14.60 14.60 14.30 14.31 0.0M
2021-07-02 14.25 14.28 14.24 14.25 0.0M
2021-07-01 13.86 14.38 13.86 14.20 0.0M
2021-06-30 13.37 13.66 13.37 13.64 0.0M
2021-06-29 13.37 13.64 13.37 13.50 0.0M
2021-06-28 13.60 13.60 13.17 13.38 0.0M
2021-06-25 13.76 13.76 13.12 13.70 0.0M
2021-06-24 13.71 13.92 13.48 13.90 0.0M
2021-06-23 13.89 13.94 13.50 13.90 0.0M
2021-06-22 14.00 14.12 13.89 13.95 0.0M
2021-06-21 14.58 14.58 14.00 14.00 0.0M
2021-06-18 14.41 14.53 14.17 14.53 0.0M
2021-06-17 14.58 14.61 14.25 14.55 0.0M
2021-06-16 15.12 15.21 14.75 15.20 0.0M
2021-06-15 15.21 16.93 15.10 15.20 0.0M
2021-06-14 16.29 16.29 15.00 15.54 0.0M
2021-06-11 15.11 15.73 15.00 15.67 0.0M
2021-06-10 14.85 15.06 14.50 14.64 0.0M
2021-06-09 15.00 15.21 14.66 15.02 0.0M
2021-06-08 14.81 15.18 14.66 15.11 0.0M
2021-06-07 14.21 14.88 14.00 14.88 0.0M
2021-06-04 13.76 14.15 13.74 13.75 0.0M
2021-06-03 13.41 13.59 13.35 13.46 0.0M
2021-06-02 13.52 13.75 13.39 13.39 0.0M
2021-06-01 13.81 14.09 13.51 13.68 0.0M
2021-05-28 13.69 13.79 13.66 13.66 0.0M
2021-05-27 14.30 14.49 14.20 14.20 0.0M
2021-05-26 14.60 14.60 14.17 14.35 0.0M
2021-05-25 14.34 14.56 14.25 14.38 0.0M
2021-05-24 14.85 14.85 14.45 14.60 0.0M
2021-05-21 14.85 14.85 14.85 14.85 0.0M
2021-05-20 14.57 14.58 14.57 14.58 0.0M
2021-05-19 14.45 14.60 14.42 14.60 0.0M
2021-05-18 14.75 14.76 14.58 14.70 0.0M
2021-05-17 14.20 14.95 14.17 14.75 0.0M
2021-05-14 14.20 14.48 14.20 14.20 0.0M
2021-05-13 14.00 14.15 13.92 14.15 0.0M
2021-05-12 14.35 14.35 13.77 14.00 0.0M
2021-05-11 14.44 14.44 13.88 14.35 0.0M
2021-05-10 14.27 14.32 13.50 14.16 0.0M
2021-05-07 14.51 14.61 14.13 14.40 0.0M
2021-05-06 14.50 14.76 14.06 14.42 0.0M
2021-05-05 14.30 14.30 14.05 14.13 0.0M
2021-05-04 14.22 14.52 14.09 14.52 0.0M
2021-05-03 14.31 14.76 14.06 14.76 0.0M
2021-04-30 13.20 13.60 13.20 13.43 0.0M
2021-04-29 13.45 13.48 13.20 13.30 0.0M
2021-04-28 13.34 13.43 13.17 13.22 0.0M
2021-04-27 13.00 13.30 13.00 13.16 0.0M
2021-04-26 13.50 13.62 13.05 13.10 0.0M
2021-04-23 13.12 13.14 13.00 13.00 0.0M
2021-04-22 13.35 13.49 13.25 13.25 0.0M
2021-04-21 13.28 13.32 13.13 13.13 0.0M
2021-04-20 13.25 13.34 13.25 13.27 0.0M
2021-04-19 13.62 13.75 13.22 13.39 0.0M
2021-04-16 13.44 13.54 13.26 13.34 0.0M
2021-04-15 13.71 13.79 13.40 13.41 0.0M
2021-04-14 13.68 13.87 13.40 13.60 0.0M
2021-04-13 14.00 14.45 13.60 13.99 0.0M
2021-04-12 14.17 14.70 14.00 14.35 0.0M
2021-04-09 14.75 14.89 14.39 14.44 0.0M
2021-04-08 14.63 14.99 14.63 14.76 0.0M
2021-04-07 14.67 15.44 14.65 14.87 0.0M
2021-04-06 14.54 15.14 14.51 15.14 0.1M
2021-04-05 14.64 15.40 14.55 14.95 0.0M
2021-04-01 14.48 15.46 14.39 14.45 0.0M
2021-03-31 14.36 15.49 14.35 14.70 0.1M
2021-03-30 13.88 15.22 13.78 15.00 0.1M
2021-03-29 13.93 14.35 13.57 14.00 0.1M
2021-03-26 13.64 14.92 13.47 14.23 0.0M
2021-03-25 14.50 14.51 13.31 14.03 0.1M
2021-03-24 14.10 15.50 13.63 14.51 0.2M
2021-03-23 13.07 13.07 12.35 12.56 0.0M
2021-03-22 13.50 13.50 12.89 13.12 0.0M
2021-03-19 12.80 12.80 12.48 12.55 0.0M
2021-03-18 12.81 13.77 12.80 12.81 0.0M
2021-03-17 12.80 13.80 12.80 13.80 0.0M
2021-03-16 12.80 13.27 12.68 12.95 0.1M
2021-03-15 12.97 13.19 12.60 12.80 0.0M
2021-03-12 12.82 13.37 12.81 13.32 0.0M
2021-03-11 12.94 13.26 12.82 12.82 0.0M
2021-03-10 13.25 13.86 12.72 12.72 0.0M
2021-03-09 13.40 13.68 12.81 13.55 0.0M
2021-03-08 13.60 14.00 13.13 13.70 0.0M
2021-03-05 14.34 14.66 14.20 14.20 0.0M
2021-03-04 14.91 15.02 14.00 14.61 0.0M
2021-03-03 15.42 15.42 14.80 15.00 0.1M
2021-03-02 15.50 15.60 15.27 15.44 0.0M
2021-03-01 14.91 16.61 14.91 15.75 0.0M
2021-02-26 15.70 15.70 15.00 15.00 0.1M
2021-02-25 15.61 15.80 15.51 15.54 0.0M
2021-02-24 15.93 16.07 15.31 15.50 0.0M
2021-02-23 15.83 16.00 15.24 15.24 0.0M
2021-02-22 16.00 16.50 16.00 16.50 0.1M
2021-02-19 16.39 16.69 16.39 16.41 0.0M
2021-02-18 15.89 15.93 15.70 15.92 0.1M
2021-02-17 16.49 16.49 16.08 16.23 0.0M
2021-02-16 16.85 16.99 16.61 16.70 0.0M
2021-02-12 16.95 17.00 16.70 16.85 0.0M
2021-02-11 17.20 17.69 16.95 17.00 0.3M
2021-02-10 17.57 17.57 16.95 16.95 0.0M
2021-02-09 17.84 17.90 17.02 17.80 0.0M
2021-02-08 17.65 17.78 17.30 17.69 0.0M
2021-02-05 17.74 17.74 16.97 17.62 0.0M
2021-02-04 17.80 17.80 17.01 17.07 0.0M
2021-02-03 16.08 17.00 16.08 17.00 0.0M
2021-02-02 15.49 16.03 15.21 16.03 0.0M
2021-02-01 15.00 15.06 14.60 14.88 0.0M
2021-01-29 14.96 15.22 14.55 14.71 0.1M
2021-01-28 14.95 15.30 14.95 15.23 0.1M
2021-01-27 15.92 15.97 14.63 14.71 0.1M
2021-01-26 16.98 17.17 16.04 16.25 0.1M
2021-01-25 17.17 17.27 16.50 16.88 0.1M
2021-01-22 17.44 18.42 17.44 18.00 0.0M
2021-01-21 18.99 19.06 18.40 18.70 0.1M
2021-01-20 18.40 19.00 18.40 19.00 0.0M
2021-01-19 17.73 18.29 17.42 17.90 0.0M
2021-01-15 16.00 16.65 15.44 15.87 0.0M
2021-01-14 16.80 16.80 16.04 16.07 0.0M
2021-01-13 16.03 17.25 16.03 16.84 0.1M
2021-01-12 15.74 16.00 15.40 15.75 0.0M
2021-01-11 14.98 15.60 14.89 15.58 0.0M
2021-01-08 14.69 14.94 14.37 14.90 0.0M
2021-01-07 14.58 14.67 14.27 14.50 0.0M
2021-01-06 14.84 14.85 14.55 14.78 0.1M
2021-01-05 14.73 14.73 14.35 14.67 0.1M
2021-01-04 14.51 14.76 14.18 14.41 0.0M