Premium
iHeartMedia Inc (IHRT)
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 | -0.28 | -6.4367816092 | 4.35 | 4.4 | 3.86 | 649471 | 4.14376117 | CS |
| 4 | 0.18 | 4.62724935733 | 3.89 | 4.6233 | 3.5 | 1019729 | 4.03769116 | CS |
| 12 | 0.17 | 4.35897435897 | 3.9 | 6.5599 | 3.5 | 1380687 | 4.71433342 | CS |
| 26 | 0.37 | 10 | 3.7 | 6.5599 | 2.45 | 1017097 | 4.1590369 | CS |
| 52 | 1.96 | 92.8909952607 | 2.11 | 6.5599 | 1.54 | 1064440 | 3.77520531 | CS |
| 156 | 0.09 | 2.26130653266 | 3.98 | 6.5599 | 0.8128 | 959114 | 2.72185733 | CS |
| 260 | -21.73 | -84.2248062016 | 25.8 | 27.62 | 0.8128 | 945733 | 6.58633438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 4.07 | 0.04 | 0.99 | 4.0599999 | 4.09 | 4.0223 | 301007 |
| 1783550100 | 4.03 | 0 | 0.00 | 3.98 | 4.05 | 3.86 | 809196 |
| 1783463700 | 4.03 | -0.19 | -4.50 | 4.15 | 4.24 | 4 | 732067 |
| 1783377300 | 4.22 | -0.16 | -3.65 | 4.35 | 4.4 | 4.205 | 464241 |
| 1783031700 | 4.38 | 0.03 | 0.69 | 4.35 | 4.39 | 4.28 | 592378 |
| 1782945300 | 4.35 | 0.06 | 1.40 | 4.32 | 4.6 | 4.3099999 | 654307 |
| 1782858900 | 4.29 | -0.2 | -4.45 | 4.49 | 4.6233 | 4.155 | 1125488 |
| 1782772500 | 4.49 | 0.17 | 3.94 | 4.4 | 4.5599999 | 4.315 | 1094126 |
| 1782513300 | 4.32 | 0.21 | 5.11 | 4.08 | 4.42 | 4.07 | 2943709 |
| 1782426900 | 4.11 | 0.12 | 2.88 | 3.98 | 4.175 | 3.92 | 984152 |
| 1782340500 | 3.995 | 0.09 | 2.17 | 3.91 | 4.09 | 3.895 | 699425 |
| 1782254100 | 3.91 | 0.05 | 1.30 | 3.7 | 3.925 | 3.7 | 443386 |
| 1782167700 | 3.86 | 0.27 | 7.52 | 3.56 | 3.9 | 3.5 | 1113743 |
| 1781822100 | 3.59 | -0.15 | -4.01 | 3.79 | 3.85 | 3.56 | 3233572 |
| 1781735700 | 3.74 | -0.25 | -6.15 | 3.96 | 4.0199999 | 3.61 | 975165 |
| 1781649300 | 3.985 | -0.01 | -0.13 | 3.98 | 4.095 | 3.8 | 572827 |
| 1781562900 | 3.99 | 0 | 0.00 | 4.0599999 | 4.29 | 3.98 | 810247 |
| 1781303700 | 3.99 | 0.04 | 1.01 | 3.95 | 4.008 | 3.815 | 681759 |
| 1781217300 | 3.95 | 0.05 | 1.28 | 3.89 | 4.01 | 3.84 | 425341 |
| 1781130900 | 3.9 | 0.07 | 1.83 | 3.87 | 3.935 | 3.795 | 715458 |
| 1781044500 | 3.83 | -0.16 | -4.01 | 4.0599999 | 4.19 | 3.72 | 1316807 |
| 1780958100 | 3.99 | 0.1 | 2.57 | 3.95 | 4.0199999 | 3.775 | 2483591 |
| 1780698900 | 3.89 | -0.32 | -7.60 | 4.2 | 4.25 | 3.87 | 657162 |
| 1780612500 | 4.21 | 0.27 | 6.85 | 4 | 4.295 | 4 | 1207441 |
| 1780526100 | 3.94 | -0.24 | -5.74 | 4.135 | 4.135 | 3.93 | 2069565 |
| 1780439700 | 4.18 | -0.17 | -3.80 | 4.3 | 4.36 | 4.095 | 994186 |
| 1780353300 | 4.345 | 0.04 | 0.81 | 4.29 | 4.535 | 4.21 | 836308 |
| 1780094100 | 4.3099999 | -0.54 | -11.13 | 4.265 | 4.46 | 3.9704 | 4142827 |
| 1780007700 | 4.85 | -0.19 | -3.77 | 4.95 | 5.1 | 4.8 | 1657803 |
| 1779921300 | 5.04 | 0.13 | 2.65 | 4.9 | 5.195 | 4.83 | 1585393 |
| 1779834900 | 4.91 | 0.5 | 11.34 | 4.75 | 4.995 | 4.51 | 1257247 |
| 1779489300 | 4.41 | -0.47 | -9.63 | 4.89 | 4.95 | 4.4 | 885231 |
| 1779402900 | 4.88 | 0.13 | 2.74 | 4.66 | 5 | 4.62 | 750479 |
| 1779316500 | 4.75 | 0.05 | 1.06 | 4.68 | 4.83 | 4.575 | 972890 |
| 1779230100 | 4.7 | -0.48 | -9.27 | 5.05 | 5.0599999 | 4.665 | 1762929 |
| 1779143700 | 5.18 | 0.4 | 8.25 | 4.78 | 5.3599 | 4.745 | 1652519 |
| 1778884500 | 4.785 | 0.02 | 0.42 | 4.65 | 4.82 | 4.57 | 1012918 |
| 1778798100 | 4.765 | -0.45 | -8.54 | 5.14 | 5.2 | 4.6849999 | 1390125 |
| 1778711700 | 5.21 | 0.36 | 7.42 | 4.92 | 5.22 | 4.66 | 1017141 |
| 1778625300 | 4.85 | -0.64 | -11.66 | 5.2699999 | 5.315 | 4.67 | 3572593 |
| 1778538900 | 5.49 | -0.19 | -3.35 | 5.68 | 5.86 | 5.465 | 987279 |
| 1778279700 | 5.68 | 0.01 | 0.18 | 5.5618 | 5.8 | 5.4 | 1055864 |
| 1778193300 | 5.67 | -0.2 | -3.41 | 5.84 | 6.04 | 5.66 | 1669845 |
| 1778106900 | 5.87 | -0.41 | -6.53 | 6.36 | 6.47 | 5.8 | 1547645 |
| 1778020500 | 6.28 | 0.13 | 2.11 | 6.165 | 6.5599 | 6.11 | 1505309 |
| 1777934100 | 6.15 | -0.18 | -2.84 | 6.2699999 | 6.4 | 6.05 | 1164713 |
| 1777674900 | 6.33 | 0.36 | 6.03 | 6.045 | 6.37 | 6.045 | 1469887 |
| 1777588500 | 5.97 | 0.87 | 17.06 | 5.1 | 6.04 | 4.95 | 2195867 |
| 1777502100 | 5.1 | -0.24 | -4.49 | 5.2699999 | 5.49 | 4.95 | 4635725 |
| 1777415700 | 5.34 | 0.09 | 1.71 | 5.23 | 5.43 | 5.08 | 1257533 |
| 1777329300 | 5.25 | -0.17 | -3.14 | 5.48 | 6.1499 | 5.0599999 | 5641316 |
| 1777070100 | 5.42 | 1.41 | 35.16 | 3.99 | 5.42 | 3.89 | 1443701 |
| 1776983700 | 4.01 | -0.18 | -4.30 | 4.14 | 4.19 | 3.98 | 463338 |
| 1776897300 | 4.19 | 0.02 | 0.36 | 4.22 | 4.23 | 4.12 | 283351 |
| 1776810900 | 4.175 | -0.01 | -0.12 | 4.1849999 | 4.415 | 4.1449999 | 633992 |
| 1776724500 | 4.18 | 0.08 | 1.95 | 4.05 | 4.35 | 4.05 | 688999 |
| 1776465300 | 4.1 | 0.36 | 9.63 | 3.81 | 4.245 | 3.77 | 1208654 |
| 1776378900 | 3.74 | -0.19 | -4.83 | 3.9 | 3.945 | 3.705 | 550386 |
| 1776292500 | 3.93 | 0.04 | 1.03 | 3.925 | 4.005 | 3.9 | 453712 |
| 1776206100 | 3.89 | 0.16 | 4.29 | 3.72 | 3.945 | 3.72 | 403489 |
| 1776119700 | 3.73 | 0.13 | 3.61 | 3.56 | 3.75 | 3.55 | 418672 |
| 1775860500 | 3.6 | 0.09 | 2.56 | 3.54 | 3.61 | 3.455 | 232608 |
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.
