Premium
IAC Inc (IAC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8975 | -8.43980077956 | 46.18 | 46.48 | 41.75 | 744941 | 44.40261497 | CS |
| 4 | -5.0275 | -10.6267173959 | 47.31 | 49.83 | 41.75 | 648163 | 46.7464436 | CS |
| 12 | -11.3575 | -21.1735645041 | 53.64 | 55.4 | 41.75 | 594669 | 49.47684058 | CS |
| 26 | -3.4775 | -7.59943181818 | 45.76 | 55.4 | 41.75 | 575538 | 49.59345992 | CS |
| 52 | -9.2875 | -18.0095016482 | 51.57 | 58.3 | 41.75 | 654400 | 51.34147773 | CS |
| 156 | -81.7175 | -65.9012096774 | 124 | 140.77 | 41.39 | 707738 | 59.96302323 | CS |
| 260 | -185.7675 | -81.4591098443 | 228.05 | 324.74 | 41.39 | 766048 | 113.8950278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132900 | 44.47 | -1.77 | -3.83 | 46.13 | 46.32 | 44.31 | 733556 |
| 1734046500 | 46.24 | -0.02 | -0.04 | 46 | 46.48 | 45.74 | 815778 |
| 1733960100 | 46.26 | -0.54 | -1.15 | 47.32 | 47.5 | 46.2 | 611201 |
| 1733873700 | 46.8 | -1.61 | -3.33 | 47.34 | 47.93 | 46.22 | 761450 |
| 1733787300 | 48.41 | 0.28 | 0.58 | 48.25 | 49.71 | 48.18 | 557271 |
| 1733528100 | 48.13 | 0.58 | 1.22 | 47.97 | 48.2 | 47.58 | 427435 |
| 1733441700 | 47.55 | -0.27 | -0.56 | 47.91 | 48.545 | 47.53 | 718832 |
| 1733355300 | 47.82 | -0.43 | -0.89 | 48.25 | 48.4 | 47.69 | 438035 |
| 1733268900 | 48.25 | -0.25 | -0.52 | 48.25 | 48.77 | 47.87 | 468164 |
| 1733182500 | 48.5 | 1.17 | 2.47 | 47.42 | 48.57 | 47.12 | 503532 |
| 1732917840 | 47.33 | 0.3 | 0.64 | 47.12 | 47.895 | 47.04 | 472077 |
| 1732750500 | 47.03 | -0.73 | -1.53 | 47.88 | 48.36 | 46.7 | 483006 |
| 1732664100 | 47.76 | -0.8 | -1.65 | 48.13 | 48.345 | 47.65 | 458520 |
| 1732577700 | 48.56 | 0.09 | 0.19 | 48.77 | 49.83 | 48.5 | 636005 |
| 1732318500 | 48.47 | 0.74 | 1.55 | 47.73 | 49.09 | 47.73 | 1073574 |
| 1732232100 | 47.73 | 0.01 | 0.02 | 47.31 | 48.09 | 47.16 | 1059702 |
| 1732145700 | 47.72 | 0.07 | 0.15 | 47.5 | 48 | 46.99 | 399338 |
| 1732059300 | 47.65 | 0.44 | 0.93 | 46.7 | 47.93 | 46.7 | 677891 |
| 1731972900 | 47.21 | 0.26 | 0.55 | 46.82 | 47.5 | 46.82 | 647218 |
| 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 |
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
