Premium
i3 Verticals Inc (IIIV)
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 | 0.37 | 1.89355168884 | 19.54 | 21.25 | 19.21 | 321120 | 20.0200477 | CS |
| 4 | 0.89 | 4.6792849632 | 19.02 | 21.285 | 18.82 | 430043 | 20.01948867 | CS |
| 12 | -2.665 | -11.8050941307 | 22.575 | 24.11 | 18.47 | 372433 | 20.70853883 | CS |
| 26 | -5.54 | -21.768172888 | 25.45 | 27.86 | 18.47 | 358450 | 21.97357161 | CS |
| 52 | -3.89 | -16.3445378151 | 23.8 | 33.97 | 18.47 | 310299 | 24.71107964 | CS |
| 156 | -2.79 | -12.2907488987 | 22.7 | 33.97 | 17.54 | 247140 | 23.63266114 | CS |
| 260 | -11.33 | -36.2676056338 | 31.24 | 33.97 | 17.54 | 212534 | 23.87280737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 19.91 | 0.32 | 1.63 | 19.6 | 20.26 | 19.5 | 461731 |
| 1781562900 | 19.59 | -1.03 | -5.00 | 21.05 | 21.25 | 19.21 | 334342 |
| 1781303700 | 20.62 | 0.42 | 2.08 | 20.14 | 20.74 | 19.88 | 247732 |
| 1781217300 | 20.2 | 0.18 | 0.90 | 19.79 | 20.325 | 19.75 | 255527 |
| 1781130900 | 20.02 | 0.41 | 2.09 | 19.54 | 20.26 | 19.5 | 306268 |
| 1781044500 | 19.61 | -0.16 | -0.81 | 19.6 | 20.33 | 19.43 | 416191 |
| 1780958100 | 19.77 | 0.09 | 0.46 | 19.65 | 20 | 19.45 | 295846 |
| 1780698900 | 19.68 | -0.18 | -0.91 | 20.14 | 20.31 | 19.17 | 426986 |
| 1780612500 | 19.86 | 0.25 | 1.27 | 19.98 | 20.32 | 19.8 | 760527 |
| 1780526100 | 19.61 | -0.49 | -2.44 | 20 | 20 | 19.38 | 414673 |
| 1780439700 | 20.1 | -0.95 | -4.51 | 20.62 | 21.1 | 19.73 | 411382 |
| 1780353300 | 21.05 | 0.69 | 3.39 | 20.52 | 21.285 | 20.3 | 811815 |
| 1780094100 | 20.36 | 0.31 | 1.55 | 20.13 | 20.65 | 19.93 | 547142 |
| 1780007700 | 20.05 | 0.25 | 1.26 | 19.81 | 20.55 | 19.55 | 439690 |
| 1779921300 | 19.8 | -0.2 | -1.00 | 19.91 | 20.39 | 19.77 | 272444 |
| 1779834900 | 20 | -0.02 | -0.10 | 19.99 | 20.59 | 19.88 | 371802 |
| 1779489300 | 20.02 | 0.34 | 1.73 | 19.8 | 20.72 | 19.71 | 539362 |
| 1779402900 | 19.68 | 0.05 | 0.28 | 19.44 | 19.86 | 19.38 | 271830 |
| 1779316500 | 19.625 | 0.57 | 3.02 | 19.02 | 19.7202 | 18.82 | 585525 |
| 1779230100 | 19.05 | -0.49 | -2.51 | 19.81 | 20.03 | 18.7 | 294850 |
| 1779143700 | 19.54 | 0.66 | 3.50 | 18.83 | 20.07 | 18.73 | 619787 |
| 1778884500 | 18.88 | 0.19 | 1.02 | 19.88 | 20.36 | 18.78 | 412402 |
| 1778798100 | 18.69 | -0.2 | -1.03 | 18.89 | 19.4522 | 18.47 | 460829 |
| 1778711700 | 18.885 | -0.03 | -0.13 | 19.05 | 19.9 | 18.588 | 647488 |
| 1778625300 | 18.91 | -1.26 | -6.25 | 20.36 | 20.36 | 18.765 | 647430 |
| 1778538900 | 20.17 | -0.97 | -4.59 | 20.35 | 21.065 | 19.6 | 631160 |
| 1778279700 | 21.14 | -1.77 | -7.73 | 22.28 | 23.105 | 20.64 | 623379 |
| 1778193300 | 22.91 | 0.91 | 4.14 | 22.25 | 23.13 | 22.12 | 340281 |
| 1778106900 | 22 | -0.4 | -1.79 | 22.42 | 22.595 | 21.915 | 220727 |
| 1778020500 | 22.4 | -0.9 | -3.86 | 23.29 | 23.915 | 22.39 | 327338 |
| 1777934100 | 23.3 | -0.06 | -0.26 | 23.34 | 24.11 | 23.02 | 215045 |
| 1777674900 | 23.36 | 0.81 | 3.59 | 22.79 | 23.45 | 22.325 | 196750 |
| 1777588500 | 22.55 | 0.16 | 0.71 | 22.23 | 22.61 | 22.09 | 232191 |
| 1777502100 | 22.39 | 0.02 | 0.09 | 22.27 | 22.65 | 22.17 | 241865 |
| 1777415700 | 22.37 | 0.77 | 3.56 | 21.76 | 22.45 | 21.76 | 173079 |
| 1777329300 | 21.6 | 0.02 | 0.09 | 21.5 | 22.3 | 21.33 | 295271 |
| 1777070100 | 21.58 | 0.3 | 1.41 | 21.26 | 21.7 | 21.15 | 332048 |
| 1776983700 | 21.28 | -1.03 | -4.62 | 22.13 | 22.445 | 20.92 | 340578 |
| 1776897300 | 22.31 | 0.03 | 0.13 | 22.49 | 22.98 | 22.16 | 278459 |
| 1776810900 | 22.28 | -0.12 | -0.54 | 22.48 | 23.01 | 22.065 | 301757 |
| 1776724500 | 22.4 | 1.21 | 5.71 | 21.16 | 22.42 | 21.16 | 259713 |
| 1776465300 | 21.19 | 0.15 | 0.71 | 21.5 | 21.84 | 20.85 | 517223 |
| 1776378900 | 21.04 | -0.07 | -0.33 | 21.49 | 21.78 | 20.74 | 475833 |
| 1776292500 | 21.11 | -0.32 | -1.49 | 21.875 | 22.08 | 20.43 | 777285 |
| 1776206100 | 21.43 | 0.6 | 2.88 | 21.05 | 21.615 | 20.92 | 304010 |
| 1776119700 | 20.83 | 0.06 | 0.29 | 20.76 | 20.93 | 20.25 | 551193 |
| 1775860500 | 20.77 | -1.05 | -4.81 | 21.71 | 22.135 | 20.71 | 461667 |
| 1775774100 | 21.82 | -0.32 | -1.45 | 22.13 | 22.73 | 21.67 | 238559 |
| 1775687700 | 22.14 | -0.37 | -1.64 | 23.06 | 23.25 | 22.03 | 194455 |
| 1775601300 | 22.51 | -0.11 | -0.49 | 22.53 | 22.77 | 22.28 | 179253 |
| 1775514900 | 22.62 | -0.04 | -0.18 | 22.68 | 23.75 | 22.61 | 216787 |
| 1775169300 | 22.66 | 0.2 | 0.89 | 22.27 | 22.78 | 21.95 | 161226 |
| 1775082900 | 22.46 | 0.1 | 0.45 | 22.47 | 22.74 | 22.28 | 234103 |
| 1774996500 | 22.36 | -0.54 | -2.36 | 23.12 | 23.345 | 22.32 | 216750 |
| 1774910100 | 22.9 | 0.69 | 3.11 | 22.43 | 22.97 | 22.38 | 267317 |
| 1774650900 | 22.21 | -0.7 | -3.06 | 22.635 | 22.635 | 22.18 | 172208 |
| 1774564500 | 22.91 | 0.05 | 0.22 | 22.76 | 23.41 | 22.51 | 224923 |
| 1774478100 | 22.86 | 0.66 | 2.97 | 22.575 | 22.88 | 22.35 | 145053 |
| 1774391700 | 22.2 | -0.18 | -0.80 | 22.18 | 22.5 | 21.785 | 254485 |
| 1774305300 | 22.38 | 0.08 | 0.36 | 22.55 | 22.86 | 22.12 | 313206 |
| 1774046100 | 22.3 | -0.26 | -1.15 | 22.47 | 22.51 | 22.11 | 169453 |
| 1773959700 | 22.56 | 0.2 | 0.89 | 21.96 | 22.85 | 21.912 | 273555 |
| 1773873300 | 22.36 | -0.45 | -1.97 | 22.56 | 23.06 | 22.31 | 223295 |
| 1773786900 | 22.81 | 0.24 | 1.06 | 22.85 | 23.57 | 22.64 | 301171 |
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.
