Premium
IES Holdings Inc (IESC)
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 | 49.04 | 7.23912433757 | 677.43 | 767.9999 | 677.43 | 175942 | 723.6737523 | CS |
| 4 | 49.69 | 7.34212003901 | 676.78 | 767.9999 | 605.99 | 195250 | 686.49363732 | CS |
| 12 | 269.83 | 59.090311843 | 456.64 | 767.9999 | 426.0101 | 204525 | 596.09549116 | CS |
| 26 | 284.58 | 64.4006426939 | 441.89 | 767.9999 | 368.17 | 198172 | 520.77748852 | CS |
| 52 | 442.75 | 156.051741153 | 283.72 | 767.9999 | 259.3 | 176257 | 447.33191203 | CS |
| 156 | 674.01 | 1284.80747236 | 52.46 | 767.9999 | 51.99 | 143263 | 286.39950404 | CS |
| 260 | 670.235 | 1191.84671468 | 56.235 | 767.9999 | 24.94 | 100260 | 250.49180589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 734.91 | 14.19 | 1.97 | 731.26 | 737.53 | 700.4 | 164674 |
| 1780698900 | 720.72 | -21.37 | -2.88 | 728 | 739.98 | 700.23 | 184486 |
| 1780612500 | 742.09 | 17.64 | 2.43 | 715.49 | 744.88 | 695.45 | 118419 |
| 1780526100 | 724.45 | 19.56 | 2.77 | 708.39 | 737.87 | 695 | 217543 |
| 1780439700 | 704.89 | 27.46 | 4.05 | 677.43 | 709 | 677.43 | 194588 |
| 1780353300 | 677.43 | -0.92 | -0.14 | 671.34 | 689.85 | 658.83 | 201471 |
| 1780094100 | 678.35 | -20.61 | -2.95 | 694.91 | 703.02 | 651.5401 | 353575 |
| 1780007700 | 698.96 | 4.76 | 0.69 | 695.73 | 702.09 | 665 | 237911 |
| 1779921300 | 694.2 | -2.65 | -0.38 | 703.44 | 713.815 | 682.79 | 235980 |
| 1779834900 | 696.85 | 37.2 | 5.64 | 675.42 | 705 | 670 | 167538 |
| 1779489300 | 659.65 | 11.81 | 1.82 | 656.65 | 662.09 | 631.51 | 141459 |
| 1779402900 | 647.84 | -8.04 | -1.23 | 646.49 | 662.1199 | 641.28 | 213517 |
| 1779316500 | 655.88 | 16.44 | 2.57 | 652.2 | 661.14 | 641.36 | 169660 |
| 1779230100 | 639.44 | -14.84 | -2.27 | 640.64 | 653 | 605.99 | 234762 |
| 1779143700 | 654.28 | -27.92 | -4.09 | 682.19 | 682.19 | 641.30999 | 175913 |
| 1778884500 | 682.2 | -15.01 | -2.15 | 678.63 | 694.7399 | 666.34 | 123659 |
| 1778798100 | 697.21 | 19.43 | 2.87 | 687.87 | 700 | 676.15 | 199030 |
| 1778711700 | 677.78 | -7.7 | -1.12 | 694.76 | 697 | 667.885 | 231874 |
| 1778625300 | 685.48 | 0.37 | 0.05 | 676.78 | 686.35 | 644.79 | 143698 |
| 1778538900 | 685.11 | 18.41 | 2.76 | 664.69 | 700.2 | 657.0001 | 206675 |
| 1778279700 | 666.7 | 1.07 | 0.16 | 671.73 | 677 | 656 | 164643 |
| 1778193300 | 665.63 | -8.21 | -1.22 | 681.07 | 681.07 | 653.48 | 283731 |
| 1778106900 | 673.84 | 12.44 | 1.88 | 669.47 | 688.51 | 653.24 | 307052 |
| 1778020500 | 661.4 | 34.98 | 5.58 | 648.2 | 676.7 | 637.30499 | 284117 |
| 1777934100 | 626.41999 | -29.22 | -4.46 | 652.99 | 664.24 | 615.865 | 213028 |
| 1777674900 | 655.64 | 11.56 | 1.79 | 646 | 675 | 585 | 350977 |
| 1777588500 | 644.08 | 72.07 | 12.60 | 588.19 | 648.80999 | 587.99 | 286148 |
| 1777502100 | 572.01 | -28.99 | -4.82 | 604.26 | 609.16999 | 572 | 239591 |
| 1777415700 | 601 | -5.97 | -0.98 | 591.25 | 605.17499 | 576.1 | 413832 |
| 1777329300 | 606.97 | 7.17 | 1.20 | 604.75 | 610.59 | 577.67499 | 198828 |
| 1777070100 | 599.79999 | 13.63 | 2.33 | 595 | 611.21 | 579.225 | 262103 |
| 1776983700 | 586.16999 | 3.95 | 0.68 | 590.91999 | 595 | 570 | 106433 |
| 1776897300 | 582.22 | 18.03 | 3.20 | 579 | 590.99 | 559.67499 | 218019 |
| 1776810900 | 564.19 | 10.91 | 1.97 | 555.75 | 568.69 | 549.07 | 138683 |
| 1776724500 | 553.28 | 15.7 | 2.92 | 539.59 | 556.9799 | 525 | 164608 |
| 1776465300 | 537.58 | 54.2 | 11.21 | 501.4 | 539.29 | 494.94 | 277150 |
| 1776378900 | 483.38 | -45.84 | -8.66 | 528.54 | 531.64 | 480.18 | 263186 |
| 1776292500 | 529.22 | -14.92 | -2.74 | 533.45 | 541.04999 | 516.97 | 161624 |
| 1776206100 | 544.14 | 4.68 | 0.87 | 545 | 546.345 | 518.85 | 199545 |
| 1776119700 | 539.46 | 6.68 | 1.25 | 532.79 | 542.8899 | 529.15 | 118011 |
| 1775860500 | 532.785 | -2.94 | -0.55 | 535.74 | 545 | 525.95 | 163489 |
| 1775774100 | 535.72 | 12.71 | 2.43 | 523.16 | 540 | 523.16 | 218123 |
| 1775687700 | 523.01 | 41.14 | 8.54 | 515.5 | 527.94 | 506 | 171126 |
| 1775601300 | 481.87 | -7.06 | -1.44 | 481.6 | 486.82 | 467.74 | 234674 |
| 1775514900 | 488.93 | 6.43 | 1.33 | 481.01 | 493.435 | 468.535 | 216601 |
| 1775169300 | 482.5 | -1.35 | -0.28 | 462.18 | 490.345 | 458.8638 | 233499 |
| 1775082900 | 483.85 | 7.38 | 1.55 | 487.37 | 508.415 | 480.66 | 213128 |
| 1774996500 | 476.47 | 34.75 | 7.87 | 452.35 | 480 | 442.16 | 257583 |
| 1774910100 | 441.72 | -32.14 | -6.78 | 481.4 | 481.4 | 437.755 | 191269 |
| 1774650900 | 473.86 | 4.94 | 1.05 | 465.7 | 479.89 | 458.36 | 144726 |
| 1774564500 | 468.92 | -32.35 | -6.45 | 490 | 503.81 | 456.36 | 145135 |
| 1774478100 | 501.27 | 5.55 | 1.12 | 499.99 | 510 | 490.411 | 130477 |
| 1774391700 | 495.72 | 23.72 | 5.03 | 470.37 | 497.52 | 465.37 | 165884 |
| 1774305300 | 472 | 35.05 | 8.02 | 457.98 | 478.9899 | 441.6357 | 196611 |
| 1774046100 | 436.95 | -17.68 | -3.89 | 455.65 | 459.71 | 430.665 | 268418 |
| 1773959700 | 454.63 | 13.07 | 2.96 | 429.34 | 459.195 | 426.0101 | 186139 |
| 1773873300 | 441.56 | -8.83 | -1.96 | 454.93 | 457.42 | 439.73 | 104498 |
| 1773786900 | 450.39 | -1.85 | -0.41 | 456.64 | 457.22 | 442.59 | 137215 |
| 1773700500 | 452.24 | 9.48 | 2.14 | 452.49 | 462.71 | 442.955 | 188232 |
| 1773441300 | 442.76 | 7.26 | 1.67 | 444.35 | 447.12 | 428.8 | 129070 |
| 1773354900 | 435.5 | -6.64 | -1.50 | 430.45 | 438.735 | 420 | 238927 |
| 1773268500 | 442.14 | -6.24 | -1.39 | 444.23 | 453.5 | 439 | 172785 |
| 1773182100 | 448.38 | -1.89 | -0.42 | 450.29 | 465.41 | 445.26 | 242666 |
| 1773095700 | 450.27 | 19.62 | 4.56 | 419.61 | 452.545 | 417.87 | 159889 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
