Premium
InterDigital Inc (IDCC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.116750986824 | 179.87 | 191.565 | 179.15 | 410665 | 185.23403367 | CS |
| 4 | 24.16 | 15.4951257055 | 155.92 | 191.565 | 144.46 | 447743 | 163.90381265 | CS |
| 12 | 45.1 | 33.4123573863 | 134.98 | 191.565 | 129.76 | 385077 | 150.12135769 | CS |
| 26 | 73.12 | 68.3620044877 | 106.96 | 191.565 | 106.96 | 422084 | 134.65738514 | CS |
| 52 | 85.96 | 91.3302167446 | 94.12 | 191.565 | 93.33 | 450190 | 118.53975685 | CS |
| 156 | 107.27 | 147.328663645 | 72.81 | 191.565 | 40.23 | 335440 | 91.49269271 | CS |
| 260 | 122.82 | 214.495284666 | 57.26 | 191.565 | 31.04 | 290062 | 82.34635016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 182.07 | 1.01 | 0.56 | 182.36 | 183.32 | 180 | 295221 |
| 1731627300 | 181.06 | -3.36 | -1.82 | 184.5 | 185.44 | 180.34 | 371316 |
| 1731540900 | 184.42 | -4.63 | -2.45 | 189.37 | 191.565 | 183.66 | 503802 |
| 1731454500 | 189.05 | 1.33 | 0.71 | 186.1 | 189.505 | 186.1 | 401574 |
| 1731368100 | 187.72 | 4.65 | 2.54 | 184.55 | 187.84 | 181.86 | 463639 |
| 1731108900 | 183.07 | 3.82 | 2.13 | 179.87 | 184.25 | 179.15 | 329007 |
| 1731022500 | 179.25 | 1.96 | 1.11 | 176.22 | 180.81 | 175.8101 | 341878 |
| 1730936100 | 177.29 | 8.45 | 5.00 | 173.41 | 178.72 | 171.17 | 414231 |
| 1730849700 | 168.84 | 2.91 | 1.75 | 165.16 | 169.85 | 164.29 | 423328 |
| 1730763300 | 165.93 | 0.23 | 0.14 | 165.8 | 169.465 | 162.74 | 555693 |
| 1730500500 | 165.69999 | 15.26 | 10.14 | 151.51 | 166.46 | 151 | 892627 |
| 1730414100 | 150.44 | 2.72 | 1.84 | 160.11 | 163.2142 | 145.2901 | 799973 |
| 1730327700 | 147.72 | -1.91 | -1.28 | 149.27 | 149.63 | 147.56 | 422892 |
| 1730241300 | 149.63 | 4.12 | 2.83 | 145.25 | 149.99 | 144.46 | 479824 |
| 1730154900 | 145.51 | -1.78 | -1.21 | 148.68 | 148.97 | 145.13 | 311133 |
| 1729895700 | 147.29 | -0.06 | -0.04 | 147.36 | 151.11 | 146.03 | 327536 |
| 1729809300 | 147.35 | -3.13 | -2.08 | 150.9 | 151.74 | 147.25 | 389340 |
| 1729722900 | 150.47999 | -2.53 | -1.65 | 152.19999 | 152.19999 | 148.6601 | 562114 |
| 1729636500 | 153.01 | -2.15 | -1.39 | 155.03 | 155.51 | 151.44 | 394332 |
| 1729550100 | 155.16 | 0.99 | 0.64 | 154 | 155.38999 | 153.19999 | 404761 |
| 1729290900 | 154.16999 | -1.52 | -0.98 | 155.91999 | 156.36 | 153.96 | 234009 |
| 1729204500 | 155.69 | -1.13 | -0.72 | 156.91999 | 157.5 | 155.37 | 198015 |
| 1729118100 | 156.82 | 3.07 | 2.00 | 154.1 | 157.145 | 153.47 | 271366 |
| 1729031700 | 153.75 | -2.11 | -1.35 | 154.8 | 156.41999 | 152.57 | 536996 |
| 1728945300 | 155.86 | 0.54 | 0.35 | 155.69 | 156.99 | 154.25 | 362889 |
| 1728686100 | 155.32 | 3.53 | 2.33 | 152.3 | 155.63999 | 151.8 | 414548 |
| 1728599700 | 151.79 | 4.08 | 2.76 | 147.05 | 151.97 | 147.05 | 681921 |
| 1728513300 | 147.71 | 1.61 | 1.10 | 145.86 | 148.07 | 145.29 | 1128104 |
| 1728426900 | 146.1 | 2.91 | 2.03 | 143.43 | 146.91 | 143.19999 | 286824 |
| 1728340500 | 143.19 | -0.19 | -0.13 | 142.78 | 144.16999 | 142.525 | 205297 |
| 1728081300 | 143.38 | -0.47 | -0.33 | 145.18 | 145.3 | 142.35 | 220860 |
| 1727994900 | 143.85 | -0.98 | -0.68 | 144.33 | 145.49 | 143.12 | 190984 |
| 1727908500 | 144.83 | 2.17 | 1.52 | 142.9 | 145.47999 | 142.3 | 291958 |
| 1727822100 | 142.66 | 1.03 | 0.73 | 141.72 | 143.32 | 140.47 | 310349 |
| 1727735700 | 141.63 | 0.58 | 0.41 | 141.61 | 143.96 | 141.3 | 515558 |
| 1727476500 | 141.05 | 2.6 | 1.88 | 138.62 | 141.76444 | 138.62 | 257250 |
| 1727390100 | 138.44999 | 1.64 | 1.20 | 138 | 139.6 | 137.005 | 301593 |
| 1727303700 | 136.81 | -2.04 | -1.47 | 139.3 | 139.72989 | 136.5797 | 482914 |
| 1727217300 | 138.85 | -0.12 | -0.09 | 139.29 | 140 | 138.16999 | 307040 |
| 1727130900 | 138.97 | 0.42 | 0.30 | 139.72999 | 141 | 137.38 | 356346 |
| 1726871700 | 138.55 | 0.72 | 0.52 | 137.97999 | 140.86 | 137.91 | 882413 |
| 1726785300 | 137.83 | 2.75 | 2.04 | 137.13 | 138.13 | 135.13 | 272270 |
| 1726698900 | 135.08 | -0.61 | -0.45 | 135.69 | 136.86 | 134.4 | 225347 |
| 1726612500 | 135.69 | 0.39 | 0.29 | 136.63 | 136.63 | 134.535 | 223216 |
| 1726526100 | 135.3 | -0.69 | -0.51 | 136.33 | 137.25 | 134.745 | 368925 |
| 1726266900 | 135.99 | 3.54 | 2.67 | 133.16 | 136.22999 | 132.98094 | 281612 |
| 1726180500 | 132.44999 | 0.23 | 0.17 | 132.65 | 132.755 | 131.29 | 397419 |
| 1726094100 | 132.22 | 0.97 | 0.74 | 131.15 | 132.505 | 130.46 | 323961 |
| 1726007700 | 131.25 | 0.83 | 0.64 | 133.55 | 133.71 | 129.76 | 363803 |
| 1725921300 | 130.41999 | -1.81 | -1.37 | 131.55 | 132.77 | 130.33 | 383922 |
| 1725662100 | 132.22999 | -1.79 | -1.34 | 134.21 | 134.62 | 131.15 | 291590 |
| 1725575700 | 134.02 | -0.48 | -0.36 | 134.49 | 135.1 | 133.41999 | 205067 |
| 1725489300 | 134.5 | -0.8 | -0.59 | 135.27 | 135.27 | 132.21 | 261084 |
| 1725402900 | 135.3 | -3.26 | -2.35 | 138.49 | 139.37 | 134.41999 | 342522 |
| 1725057300 | 138.56 | 1.9 | 1.39 | 136.69999 | 139.32 | 136.69999 | 420937 |
| 1724970900 | 136.66 | 1.62 | 1.20 | 135.56 | 138.13999 | 134.97999 | 380708 |
| 1724884500 | 135.04 | 0.23 | 0.17 | 134.41 | 135.6 | 133.58 | 167525 |
| 1724798100 | 134.81 | 0.51 | 0.38 | 134.02 | 135.31 | 133.8 | 262247 |
| 1724711700 | 134.3 | -0.78 | -0.58 | 135.99 | 135.99 | 133.6025 | 229496 |
| 1724452500 | 135.08 | 0.77 | 0.57 | 134.97999 | 135.898 | 133.83 | 256808 |
| 1724366100 | 134.31 | -2.4 | -1.76 | 136.1 | 136.46 | 133.41 | 232611 |
| 1724279700 | 136.71 | 1.89 | 1.40 | 134.85 | 137.28 | 134.33 | 287702 |
| 1724193300 | 134.82 | -0.21 | -0.16 | 134.91 | 136.37 | 134.565 | 1474529 |
| 1724106900 | 135.03 | 0.34 | 0.25 | 134.88999 | 135.53 | 133.47 | 328841 |
| 1723847700 | 134.69 | -1.72 | -1.26 | 136.41 | 136.41 | 133.635 | 302721 |
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
