Premium
IAC Inc (IAC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.26 | -13.3284376721 | 54.47 | 55.16 | 45.98 | 1075408 | 48.9387689 | CS |
| 4 | -6.23 | -11.6579341317 | 53.44 | 55.16 | 45.98 | 723687 | 50.42814786 | CS |
| 12 | -5.24 | -9.99046711153 | 52.45 | 55.4 | 45.98 | 527878 | 51.57546726 | CS |
| 26 | -7.8 | -14.1792401382 | 55.01 | 55.49 | 43.51 | 559116 | 50.18811631 | CS |
| 52 | -0.76 | -1.58432353554 | 47.97 | 58.3 | 43.51 | 649399 | 51.59527248 | CS |
| 156 | -88.22 | -65.1406630732 | 135.43 | 140.77 | 41.39 | 710623 | 62.32459339 | CS |
| 260 | -174.04 | -78.6621468927 | 221.25 | 324.74 | 41.39 | 768796 | 116.9327333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 46.95 | -0.03 | -0.06 | 46.85 | 47.01 | 45.98 | 873646 |
| 1731627300 | 46.98 | -0.03 | -0.06 | 47.52 | 47.88 | 46.89 | 798592 |
| 1731540900 | 47.01 | -1.17 | -2.43 | 48.44 | 49.61 | 46.56 | 830730 |
| 1731454500 | 48.18 | -6.92 | -12.56 | 54.16 | 54.99 | 48.15 | 1850259 |
| 1731368100 | 55.1 | 1.64 | 3.07 | 54.47 | 55.16 | 53.885 | 1023812 |
| 1731108900 | 53.46 | -0.91 | -1.67 | 54.09 | 54.67 | 52.86 | 535856 |
| 1731022500 | 54.37 | 1.11 | 2.08 | 53.27 | 54.86 | 53.27 | 578034 |
| 1730936100 | 53.26 | 2.28 | 4.47 | 52.75 | 53.36 | 52.01 | 726843 |
| 1730849700 | 50.98 | 1.54 | 3.11 | 49.33 | 51.16 | 49.1677 | 717054 |
| 1730763300 | 49.44 | 0.47 | 0.96 | 48.75 | 49.46 | 48.61 | 399866 |
| 1730500500 | 48.97 | 1.02 | 2.13 | 47.96 | 49.01 | 47.96 | 545595 |
| 1730414100 | 47.95 | -3.05 | -5.98 | 50.93 | 50.93 | 47.85 | 1014530 |
| 1730327700 | 51 | -0.36 | -0.70 | 51.7 | 52.89 | 50.97 | 750405 |
| 1730241300 | 51.36 | -0.1 | -0.19 | 51.38 | 51.81 | 51.195 | 680418 |
| 1730154900 | 51.46 | 0.31 | 0.61 | 51.59 | 52.16 | 51.38 | 831710 |
| 1729895700 | 51.15 | -0.59 | -1.13 | 52.28 | 52.29 | 51.05 | 551780 |
| 1729809300 | 51.735 | -0.28 | -0.53 | 52.23 | 52.3 | 51.57 | 815992 |
| 1729722900 | 52.01 | -0.79 | -1.50 | 52.71 | 52.82 | 51.795 | 307665 |
| 1729636500 | 52.8 | 0.09 | 0.17 | 52.39 | 52.85 | 52.3 | 231425 |
| 1729550100 | 52.71 | -1.14 | -2.12 | 53.44 | 53.85 | 52.44 | 409521 |
| 1729290900 | 53.85 | 0.54 | 1.01 | 53.21 | 53.89 | 53.125 | 401396 |
| 1729204500 | 53.31 | -0.26 | -0.49 | 53.57 | 53.57 | 52.25 | 294862 |
| 1729118100 | 53.57 | -0.05 | -0.09 | 53.98 | 54.2 | 53.295 | 278652 |
| 1729031700 | 53.62 | 0.71 | 1.34 | 53.18 | 54.23 | 52.95 | 419831 |
| 1728945300 | 52.91 | 0.1 | 0.19 | 52.81 | 53.04 | 52.4409 | 240295 |
| 1728686100 | 52.81 | 0.82 | 1.58 | 52.1 | 53.205 | 52.1 | 238148 |
| 1728599700 | 51.99 | -0.5 | -0.95 | 51.93 | 52.6396 | 51.8 | 255667 |
| 1728513300 | 52.49 | 0.45 | 0.86 | 51.84 | 52.9 | 51.702 | 328388 |
| 1728426900 | 52.04 | 0.56 | 1.09 | 51.39 | 52.19 | 51.11 | 543159 |
| 1728340500 | 51.48 | -0.2 | -0.39 | 51.56 | 51.8 | 51.0938 | 417333 |
| 1728081300 | 51.68 | 0.6 | 1.17 | 51.66 | 51.99 | 51.44 | 311672 |
| 1727994900 | 51.08 | -0.68 | -1.31 | 51.08 | 51.49 | 50.69 | 277890 |
| 1727908500 | 51.76 | 0.1 | 0.19 | 51.58 | 52.39 | 51.54 | 409587 |
| 1727822100 | 51.66 | -2.16 | -4.01 | 53.54 | 53.59 | 51.08 | 546157 |
| 1727735700 | 53.82 | -0.88 | -1.61 | 54.42 | 54.935 | 53.63 | 475568 |
| 1727476500 | 54.7 | 0.03 | 0.05 | 55.14 | 55.4 | 54.35 | 804288 |
| 1727390100 | 54.67 | 1.66 | 3.13 | 53.64 | 54.72 | 53.51 | 501422 |
| 1727303700 | 53.01 | -1.03 | -1.91 | 53.93 | 54.16 | 52.965 | 533497 |
| 1727217300 | 54.04 | -0.03 | -0.06 | 54.2 | 54.6299 | 53.93 | 529635 |
| 1727130900 | 54.07 | -0.29 | -0.53 | 54.56 | 54.64 | 54.05 | 399116 |
| 1726871700 | 54.36 | -0.29 | -0.53 | 54.3 | 54.429 | 53.715 | 722131 |
| 1726785300 | 54.65 | 0.6 | 1.11 | 54.92 | 55.04 | 54.04 | 518977 |
| 1726698900 | 54.05 | 0.58 | 1.08 | 53.58 | 54.68 | 53.43 | 528205 |
| 1726612500 | 53.47 | 0.58 | 1.10 | 53.22 | 53.93 | 53.165 | 382165 |
| 1726526100 | 52.89 | 0.65 | 1.24 | 52.41 | 52.95 | 52.11 | 428348 |
| 1726266900 | 52.24 | 0.94 | 1.83 | 51.63 | 52.765 | 51.63 | 370349 |
| 1726180500 | 51.3 | 0.83 | 1.64 | 50.69 | 51.665 | 50.46 | 312939 |
| 1726094100 | 50.47 | 1.24 | 2.52 | 49.06 | 50.54 | 48.985 | 602827 |
| 1726007700 | 49.23 | -0.99 | -1.97 | 50.39 | 50.39 | 49.22 | 462190 |
| 1725921300 | 50.22 | -0.08 | -0.16 | 50.38 | 50.9 | 50.04 | 532256 |
| 1725662100 | 50.3 | -1.33 | -2.58 | 51.34 | 51.75 | 50.04 | 441613 |
| 1725575700 | 51.63 | -0.12 | -0.23 | 51.73 | 52.62 | 51.5 | 443972 |
| 1725489300 | 51.75 | 0.41 | 0.80 | 51.08 | 52.36 | 51.03 | 359510 |
| 1725402900 | 51.34 | -1.44 | -2.73 | 52.15 | 52.73 | 51.09 | 449166 |
| 1725057300 | 52.78 | 0.58 | 1.11 | 52.47 | 52.83 | 51.81 | 483524 |
| 1724970900 | 52.2 | 0.91 | 1.77 | 51.63 | 52.785 | 51.475 | 358330 |
| 1724884500 | 51.29 | -0.74 | -1.42 | 51.84 | 52 | 50.95 | 365871 |
| 1724798100 | 52.03 | 0.02 | 0.04 | 52 | 52.15 | 51.715 | 280740 |
| 1724711700 | 52.01 | 0.05 | 0.10 | 52.45 | 52.45 | 51.92 | 421375 |
| 1724452500 | 51.96 | 0.67 | 1.31 | 51.55 | 52.25 | 51.26 | 443361 |
| 1724366100 | 51.29 | -0.05 | -0.10 | 51.51 | 51.73 | 50.92 | 901778 |
| 1724279700 | 51.34 | 0.15 | 0.29 | 51.33 | 51.42 | 50.83 | 528067 |
| 1724193300 | 51.19 | -0.66 | -1.27 | 51.7 | 52.05 | 51.1 | 337047 |
| 1724106900 | 51.85 | 0.87 | 1.71 | 51.19 | 52.0625 | 51.19 | 552830 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
