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 | -42.75 | -6.3970192135 | 668.28 | 692.675 | 589.29 | 228829 | 632.93286195 | CS |
| 4 | -115.13 | -15.5442443226 | 740.66 | 803.9999 | 589.29 | 366700 | 710.315096 | CS |
| 12 | 124.13 | 24.7566812924 | 501.4 | 803.9999 | 494.94 | 262546 | 679.69706202 | CS |
| 26 | 240.12 | 62.30248307 | 385.41 | 803.9999 | 369.04 | 229589 | 581.19988019 | CS |
| 52 | 318.43 | 103.689352003 | 307.1 | 803.9999 | 291.55 | 190853 | 498.48010055 | CS |
| 156 | 571.1 | 1049.23755282 | 54.43 | 803.9999 | 53.93 | 150801 | 315.39808945 | CS |
| 260 | 575.5 | 1150.30981411 | 50.03 | 803.9999 | 24.94 | 105195 | 276.87342058 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 625.54 | -17.23 | -2.68 | 634.05999 | 640.98 | 614.97 | 184372 |
| 1783636500 | 642.77 | 23.48 | 3.79 | 644 | 653.665 | 634.16 | 168844 |
| 1783550100 | 619.29 | 9.82 | 1.61 | 595.71 | 623.6 | 589.29 | 162487 |
| 1783463700 | 609.47 | -61.32 | -9.14 | 654 | 654.01 | 596.28 | 351469 |
| 1783377300 | 670.79 | 16.79 | 2.57 | 668.28 | 692.675 | 659.54 | 232514 |
| 1783031700 | 654 | -45.98 | -6.57 | 708.82 | 731.385 | 648.91999 | 238533 |
| 1782945300 | 699.98 | -34.68 | -4.72 | 714.81 | 715.74 | 685.62 | 311039 |
| 1782858900 | 734.66 | 11.69 | 1.62 | 722.97 | 752.51 | 719.66 | 1290127 |
| 1782772500 | 722.97 | 8.07 | 1.13 | 718.64 | 750.85 | 709 | 297824 |
| 1782513300 | 714.9 | -51.64 | -6.74 | 746.11 | 772.12 | 704.81 | 1399864 |
| 1782426900 | 766.54 | 19.05 | 2.55 | 755.04 | 803.9999 | 753.9 | 302410 |
| 1782340500 | 747.49 | 36.95 | 5.20 | 738.96 | 780 | 717.385 | 448533 |
| 1782254100 | 710.54 | -44.2 | -5.86 | 737.55 | 740.9299 | 707.27 | 205117 |
| 1782167700 | 754.74 | 42.35 | 5.94 | 716.99 | 764.9999 | 716.99 | 174590 |
| 1781822100 | 712.39 | 27.21 | 3.97 | 699.82 | 718.62 | 688.575 | 254456 |
| 1781735700 | 685.18 | -10.63 | -1.53 | 694.44 | 700.875 | 660.35 | 198927 |
| 1781649300 | 695.81 | -30.6 | -4.21 | 741.49 | 741.95 | 694.08 | 170613 |
| 1781562900 | 726.41 | -23.42 | -3.12 | 767.8 | 779 | 723.8 | 178920 |
| 1781303700 | 749.83 | 18.5 | 2.53 | 740.66 | 766.66 | 735.34 | 214329 |
| 1781217300 | 731.33 | 53.13 | 7.83 | 693.03 | 734.45 | 688.59 | 126424 |
| 1781130900 | 678.2 | -48.11 | -6.62 | 724.94 | 736.175 | 670.7 | 205585 |
| 1781044500 | 726.31 | -8.6 | -1.17 | 747.73 | 767.9999 | 693.14 | 207132 |
| 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 | 160902 |
| 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 |
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.
