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 | 0.43 | 0.974393836392 | 44.13 | 45.06 | 42.61 | 1257291 | 43.85714941 | CS |
| 4 | -3.665 | -7.59979263867 | 48.225 | 48.44 | 42.61 | 1235229 | 45.40341095 | CS |
| 12 | 2.98 | 7.16690716691 | 41.58 | 48.44 | 39.61 | 966402 | 43.96135114 | CS |
| 26 | -7.85 | -14.9780576226 | 52.41 | 55.4 | 39.61 | 757646 | 46.45888678 | CS |
| 52 | -7.14 | -13.8104448743 | 51.7 | 58.3 | 39.61 | 748816 | 48.96151743 | CS |
| 156 | -53.44 | -54.5306122449 | 98 | 106.77 | 39.61 | 736723 | 54.69310489 | CS |
| 260 | -104.13 | -70.0316093887 | 148.69 | 324.74 | 39.61 | 764058 | 102.58890558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 44.56 | 1.03 | 2.37 | 43.71 | 44.73 | 43.71 | 969076 |
| 1741905300 | 43.53 | -0.41 | -0.93 | 43.93 | 44.43 | 43.38 | 1354938 |
| 1741818900 | 43.94 | 0.16 | 0.37 | 44.13 | 44.37 | 43.355 | 1244405 |
| 1741732500 | 43.78 | -0.18 | -0.41 | 43.89 | 45.06 | 43.67 | 1107317 |
| 1741646100 | 43.96 | -0.13 | -0.29 | 43.26 | 44.87 | 43.26 | 1410208 |
| 1741390500 | 44.09 | -0.14 | -0.32 | 44.22 | 44.56 | 42.61 | 1244655 |
| 1741304100 | 44.23 | -1.09 | -2.41 | 44.93 | 45.7011 | 44.18 | 1195871 |
| 1741217700 | 45.32 | 0.77 | 1.73 | 44.79 | 45.5 | 44.64 | 1184054 |
| 1741131300 | 44.55 | -0.95 | -2.09 | 44.99 | 45.3 | 43.75 | 1414882 |
| 1741044900 | 45.5 | -0.72 | -1.56 | 46.36 | 47.205 | 45.45 | 1050513 |
| 1740785700 | 46.22 | -0.34 | -0.73 | 46.28 | 46.805 | 45.66 | 1215466 |
| 1740699300 | 46.56 | 1.24 | 2.74 | 45.15 | 47.245 | 45 | 1632235 |
| 1740612900 | 45.32 | -0.5 | -1.09 | 46.03 | 46.03 | 45.02 | 816472 |
| 1740526500 | 45.82 | -0.42 | -0.91 | 46.26 | 46.38 | 45.52 | 911788 |
| 1740440100 | 46.24 | 0.58 | 1.27 | 45.74 | 46.62 | 45.24 | 1394680 |
| 1740180900 | 45.66 | -0.71 | -1.53 | 46.54 | 46.6705 | 45.06 | 1083400 |
| 1740094500 | 46.37 | -0.24 | -0.51 | 46.46 | 46.835 | 46.155 | 731356 |
| 1740008100 | 46.61 | -0.37 | -0.79 | 46.49 | 47.04 | 46.175 | 1024532 |
| 1739921700 | 46.98 | -0.04 | -0.09 | 47.25 | 47.38 | 46.33 | 1586380 |
| 1739576100 | 47.02 | -0.95 | -1.98 | 48.21 | 48.5 | 46.875 | 2032766 |
| 1739489700 | 47.97 | 4.58 | 10.56 | 44.28 | 48.05 | 44.27 | 1805278 |
| 1739403300 | 43.39 | 2.39 | 5.83 | 42.6 | 44.73 | 42.325 | 2769412 |
| 1739316900 | 41 | -0.37 | -0.89 | 40.92 | 41.85 | 40.91 | 1268674 |
| 1739230500 | 41.37 | -0.23 | -0.55 | 42.09 | 42.09 | 41.28 | 698617 |
| 1738971300 | 41.6 | -0.7 | -1.65 | 42.43 | 42.535 | 41.34 | 669905 |
| 1738884900 | 42.3 | -0.4 | -0.94 | 42.7 | 43.09 | 41.935 | 517974 |
| 1738798500 | 42.7 | -0.59 | -1.36 | 43 | 43.37 | 42.5 | 580842 |
| 1738712100 | 43.29 | 1.77 | 4.26 | 41.83 | 43.46 | 41.735 | 609389 |
| 1738625700 | 41.52 | -0.81 | -1.91 | 41.75 | 42.13 | 40.86 | 480174 |
| 1738366500 | 42.33 | 0.01 | 0.02 | 42.56 | 43.23 | 42.06 | 426365 |
| 1738280100 | 42.32 | -0.42 | -0.98 | 43.21 | 43.21 | 42.27 | 991980 |
| 1738193700 | 42.74 | 0.08 | 0.19 | 42.88 | 43.08 | 42.5 | 383071 |
| 1738107300 | 42.66 | -0.54 | -1.25 | 43.31 | 43.4 | 42.45 | 504929 |
| 1738020900 | 43.2 | 0.61 | 1.43 | 42.17 | 43.83 | 42.155 | 602873 |
| 1737761700 | 42.59 | 1.07 | 2.58 | 41.45 | 42.7225 | 41.45 | 612824 |
| 1737675300 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1737588900 | 41.52 | -0.75 | -1.77 | 42.3 | 42.49 | 41.52 | 570468 |
| 1737502500 | 42.27 | -0.03 | -0.07 | 42.78 | 42.895 | 41.88 | 718723 |
| 1737156900 | 42.3 | -0.55 | -1.28 | 43.57 | 43.7 | 42.13 | 731828 |
| 1737070500 | 42.85 | 0.25 | 0.59 | 42.36 | 43.1395 | 42.245 | 793853 |
| 1736984100 | 42.6 | 0.95 | 2.28 | 42.81 | 43.04 | 41.95 | 659216 |
| 1736897700 | 41.65 | 0.16 | 0.39 | 41.56 | 42.085 | 39.61 | 1198207 |
| 1736811300 | 41.49 | 0.28 | 0.68 | 40.63 | 41.69 | 40.07 | 834321 |
| 1736552100 | 41.21 | -0.48 | -1.15 | 41.05 | 41.87 | 40.75 | 673808 |
| 1736379300 | 41.69 | -1.17 | -2.73 | 42.41 | 42.55 | 41.64 | 704912 |
| 1736292900 | 42.86 | -0.71 | -1.63 | 43.58 | 44.075 | 42.56 | 445982 |
| 1736206500 | 43.57 | 0.3 | 0.69 | 43.64 | 44.48 | 43.4 | 712953 |
| 1735947300 | 43.27 | 0.66 | 1.55 | 43.02 | 43.55 | 42.635 | 499487 |
| 1735860900 | 42.61 | -0.53 | -1.23 | 43.3 | 43.3504 | 41.18 | 748711 |
| 1735688100 | 43.14 | 0.41 | 0.96 | 42.99 | 43.46 | 42.8585 | 543970 |
| 1735601700 | 42.73 | -0.4 | -0.93 | 42.81 | 43.23 | 42.09 | 832986 |
| 1735342500 | 43.13 | -0.06 | -0.14 | 43.03 | 43.36 | 42.17 | 734120 |
| 1735256100 | 43.19 | 0.62 | 1.46 | 42.38 | 43.325 | 42.03 | 604748 |
| 1735077840 | 42.57 | -0.04 | -0.09 | 42.5 | 42.695 | 42.08 | 347176 |
| 1734996900 | 42.61 | 0.33 | 0.78 | 42.25 | 43.16 | 42.22 | 1447478 |
| 1734737700 | 42.28 | 0.53 | 1.27 | 41.36 | 42.9731 | 41.36 | 2185972 |
| 1734651300 | 41.75 | -0.46 | -1.09 | 42.65 | 43.01 | 41.08 | 1141056 |
| 1734564900 | 42.21 | -1.9 | -4.31 | 44.19 | 44.53 | 42.15 | 764105 |
| 1734478500 | 44.11 | -0.66 | -1.47 | 44.56 | 45.305 | 43.94 | 594279 |
| 1734392100 | 44.77 | 0.3 | 0.67 | 44.37 | 45.58 | 44.25 | 850489 |
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
