Premium
Intergral Ad Science Holding Corporation (IAS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -7.09219858156 | 9.87 | 9.98 | 9.01 | 868596 | 9.32373592 | CS |
| 4 | -1.4 | -13.2450331126 | 10.57 | 11.43 | 9.01 | 1248409 | 10.10963442 | CS |
| 12 | -1.13 | -10.9708737864 | 10.3 | 11.43 | 9.01 | 904837 | 10.22478712 | CS |
| 26 | -1.87 | -16.9384057971 | 11.04 | 13.62 | 9.01 | 884931 | 10.75152111 | CS |
| 52 | -0.23 | -2.44680851064 | 9.4 | 13.62 | 7.98 | 1146598 | 10.15330467 | CS |
| 156 | -5.08 | -35.649122807 | 14.25 | 20.875 | 6.63 | 889160 | 11.85002265 | CS |
| 260 | -12.83 | -58.3181818182 | 22 | 29.68 | 6.63 | 821264 | 12.87494631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 9.17 | 0.14 | 1.55 | 9.07 | 9.3 | 9.05 | 883813 |
| 1741991700 | 9.03 | -0.03 | -0.33 | 9.2 | 9.2 | 9.015 | 827019 |
| 1741905300 | 9.06 | -0.52 | -5.43 | 9.5 | 9.535 | 9.055 | 641073 |
| 1741818900 | 9.58 | -0.04 | -0.42 | 9.56 | 9.61 | 9.34 | 954091 |
| 1741732500 | 9.6199999 | -0.28 | -2.83 | 9.921 | 9.98 | 9.53 | 991825 |
| 1741646100 | 9.9 | -0.36 | -3.51 | 10.171 | 10.171 | 9.89 | 1015371 |
| 1741390500 | 10.26 | 0.15 | 1.48 | 10.11 | 10.37 | 10.055 | 1233772 |
| 1741304100 | 10.11 | -0.14 | -1.37 | 10.2 | 10.21 | 9.925 | 1540055 |
| 1741217700 | 10.25 | -0.19 | -1.82 | 10.416 | 10.48 | 10.225 | 885911 |
| 1741131300 | 10.44 | -0.28 | -2.61 | 10.57 | 10.61 | 10.28 | 1672993 |
| 1741044900 | 10.72 | 0.2 | 1.90 | 10.81 | 10.91 | 10.51 | 1311961 |
| 1740785700 | 10.52 | 0.87 | 9.02 | 10.2792 | 11.43 | 10.24 | 3102270 |
| 1740699300 | 9.65 | -0.2 | -2.03 | 9.89 | 9.91 | 9.63 | 1925351 |
| 1740612900 | 9.85 | -0.26 | -2.57 | 10.08 | 10.14 | 9.8 | 1496194 |
| 1740526500 | 10.11 | -0.25 | -2.41 | 10.34 | 10.345 | 10.09 | 1325947 |
| 1740440100 | 10.36 | -0.01 | -0.10 | 10.399 | 10.53 | 10.325 | 870402 |
| 1740180900 | 10.37 | -0.01 | -0.10 | 10.5 | 10.5 | 10.305 | 825791 |
| 1740094500 | 10.38 | -0.17 | -1.61 | 10.41 | 10.46 | 10.285 | 1070543 |
| 1740008100 | 10.55 | -0.2 | -1.86 | 10.75 | 10.79 | 10.445 | 1001241 |
| 1739921700 | 10.75 | 0.27 | 2.58 | 10.57 | 10.98 | 10.57 | 1195564 |
| 1739576100 | 10.48 | -0.17 | -1.60 | 10.64 | 10.76 | 10.47 | 800250 |
| 1739489700 | 10.65 | -0.12 | -1.11 | 10.72 | 10.72 | 10.395 | 745090 |
| 1739403300 | 10.77 | 0.12 | 1.13 | 10.52 | 10.845 | 10.52 | 995911 |
| 1739316900 | 10.65 | -0.09 | -0.84 | 10.63 | 10.75 | 10.46 | 898930 |
| 1739230500 | 10.74 | 0.04 | 0.37 | 10.7 | 10.89 | 10.64 | 589777 |
| 1738971300 | 10.7 | 0.04 | 0.33 | 10.69 | 10.795 | 10.5601 | 525339 |
| 1738884900 | 10.665 | -0.01 | -0.05 | 10.65 | 10.73 | 10.54 | 590216 |
| 1738798500 | 10.67 | -0.07 | -0.65 | 10.75 | 10.9 | 10.54 | 1053363 |
| 1738712100 | 10.74 | 0.04 | 0.37 | 10.68 | 10.76 | 10.45 | 933695 |
| 1738625700 | 10.7 | 0.18 | 1.76 | 10.38 | 10.74 | 10.38 | 752073 |
| 1738366500 | 10.515 | 0.01 | 0.05 | 10.53 | 10.59 | 10.445 | 741558 |
| 1738280100 | 10.51 | 0.05 | 0.48 | 10.5 | 10.625 | 10.385 | 518242 |
| 1738193700 | 10.46 | 0 | 0.00 | 10.5 | 10.56 | 10.36 | 632135 |
| 1738107300 | 10.46 | 0.18 | 1.75 | 10.3 | 10.495 | 10.232 | 383320 |
| 1738020900 | 10.28 | 0.02 | 0.19 | 10.22 | 10.62 | 10.21 | 485251 |
| 1737761700 | 10.26 | 0.19 | 1.89 | 10.09 | 10.3 | 10.08 | 487529 |
| 1737675300 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1737588900 | 10.07 | -0.08 | -0.79 | 10.18 | 10.245 | 10.06 | 464078 |
| 1737502500 | 10.15 | 0.11 | 1.10 | 10.1301 | 10.45 | 10.105 | 561956 |
| 1737156900 | 10.04 | 0.13 | 1.31 | 10.07 | 10.11 | 10 | 475282 |
| 1737070500 | 9.91 | -0.01 | -0.10 | 9.9 | 10 | 9.86 | 360107 |
| 1736984100 | 9.92 | 0.12 | 1.22 | 10.01 | 10.145 | 9.91 | 475043 |
| 1736897700 | 9.8 | 0.03 | 0.31 | 9.78 | 9.9 | 9.61 | 650192 |
| 1736811300 | 9.77 | -0.02 | -0.20 | 9.73 | 9.8 | 9.6649999 | 617375 |
| 1736552100 | 9.7899999 | -0.41 | -4.02 | 9.99 | 9.99 | 9.6199999 | 940009 |
| 1736379300 | 10.2 | 0.48 | 4.94 | 9.83 | 10.395 | 9.72 | 1283951 |
| 1736292900 | 9.72 | -0.25 | -2.51 | 9.925 | 10.05 | 9.61 | 1331484 |
| 1736206500 | 9.97 | -0.74 | -6.91 | 10.19 | 10.59 | 9.93 | 1378657 |
| 1735947300 | 10.71 | 0.13 | 1.23 | 10.72 | 10.845 | 10.62 | 869767 |
| 1735860900 | 10.58 | 0.14 | 1.34 | 10.55 | 10.75 | 10.46 | 465352 |
| 1735688100 | 10.44 | 0.06 | 0.58 | 10.4 | 10.545 | 10.38 | 692074 |
| 1735601700 | 10.38 | -0.06 | -0.57 | 10.33 | 10.44 | 10.25 | 607019 |
| 1735342500 | 10.44 | -0.03 | -0.29 | 10.45 | 10.45 | 10.2825 | 542525 |
| 1735256100 | 10.47 | 0.11 | 1.06 | 10.3 | 10.5 | 10.25 | 587516 |
| 1735077840 | 10.36 | 0.05 | 0.48 | 10.3 | 10.405 | 10.24 | 271970 |
| 1734996900 | 10.31 | -0.13 | -1.25 | 10.48 | 10.51 | 10.175 | 855502 |
| 1734737700 | 10.44 | 0.02 | 0.19 | 10.33 | 10.52 | 10.32 | 971745 |
| 1734651300 | 10.42 | 0.04 | 0.39 | 10.49 | 10.525 | 10.28 | 698043 |
| 1734564900 | 10.38 | -0.07 | -0.67 | 10.49 | 10.8 | 10.32 | 1089770 |
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
