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 | 0.07 | 0.304745319983 | 22.97 | 24.055 | 22.97 | 102241 | 23.78771312 | CS |
| 4 | -1.85 | -7.43270389715 | 24.89 | 25.305 | 22.2 | 233243 | 23.16709289 | CS |
| 12 | 0.31 | 1.36383633964 | 22.73 | 26.66 | 22.12 | 221328 | 23.60034594 | CS |
| 26 | 0.85 | 3.83055430374 | 22.19 | 26.66 | 20.42 | 207927 | 22.98475759 | CS |
| 52 | 1.94 | 9.19431279621 | 21.1 | 26.66 | 17.54 | 223129 | 21.94741789 | CS |
| 156 | 0.52 | 2.30905861456 | 22.52 | 30.835 | 17.54 | 175384 | 22.9672845 | CS |
| 260 | -4.23 | -15.5115511551 | 27.27 | 37.8525 | 13.01 | 176955 | 24.48062771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 23.04 | -0.63 | -2.66 | 23.73 | 23.96 | 23.04 | 434521 |
| 1735601700 | 23.67 | -0.24 | -1.00 | 23.62 | 23.73 | 23.135 | 102636 |
| 1735342500 | 23.91 | -0.11 | -0.46 | 23.89 | 24.055 | 23.38 | 135762 |
| 1735256100 | 24.02 | 0.72 | 3.09 | 23.12 | 24.03 | 23.12 | 109259 |
| 1735077840 | 23.3 | 0.24 | 1.04 | 22.97 | 23.3443 | 22.97 | 61306 |
| 1734996900 | 23.06 | -0.28 | -1.20 | 23.45 | 23.54 | 23 | 165187 |
| 1734737700 | 23.34 | -0.12 | -0.51 | 23.505 | 23.89 | 23.19 | 389525 |
| 1734651300 | 23.46 | 1.04 | 4.64 | 22.88 | 23.53 | 22.53 | 253536 |
| 1734564900 | 22.42 | -0.05 | -0.22 | 22.65 | 23.29 | 22.2 | 822674 |
| 1734478500 | 22.47 | 0.01 | 0.04 | 22.65 | 22.8699 | 22.37 | 265890 |
| 1734392100 | 22.46 | 0.01 | 0.04 | 22.25 | 22.83 | 22.23 | 256970 |
| 1734132900 | 22.45 | -1.01 | -4.31 | 23.39 | 23.41 | 22.41 | 184500 |
| 1734046500 | 23.46 | -0.09 | -0.38 | 23.43 | 23.71 | 23.305 | 100410 |
| 1733960100 | 23.55 | 0.2 | 0.86 | 23.415 | 23.57 | 23.25 | 171414 |
| 1733873700 | 23.35 | 0.23 | 0.99 | 23.24 | 23.65 | 22.72 | 217275 |
| 1733787300 | 23.12 | -0.26 | -1.11 | 23.425 | 23.55 | 22.75 | 268192 |
| 1733528100 | 23.38 | 0.1 | 0.43 | 23.3117 | 24 | 23.3117 | 254502 |
| 1733441700 | 23.28 | -1.27 | -5.17 | 24.46 | 24.4765 | 23.215 | 316812 |
| 1733355300 | 24.55 | -0.2 | -0.81 | 24.81 | 25.305 | 24.49 | 195052 |
| 1733268900 | 24.75 | -0.28 | -1.12 | 24.89 | 24.93 | 24.49 | 160706 |
| 1733182500 | 25.03 | 0.23 | 0.93 | 24.86 | 25.376 | 24.64 | 196314 |
| 1732917840 | 24.8 | -0.06 | -0.24 | 25.13 | 25.3 | 24.77 | 142331 |
| 1732750500 | 24.86 | 1.07 | 4.50 | 26.66 | 26.66 | 24.58 | 482969 |
| 1732664100 | 23.79 | -0.23 | -0.96 | 23.985 | 24.1 | 23.76 | 139287 |
| 1732577700 | 24.02 | 0.35 | 1.48 | 24.13 | 24.44 | 23.71 | 319818 |
| 1732318500 | 23.67 | 0.29 | 1.24 | 23.82 | 24.02 | 23.34 | 371570 |
| 1732232100 | 23.38 | -0.73 | -3.03 | 24.25 | 24.54 | 23.325 | 272064 |
| 1732145700 | 24.11 | 0.92 | 3.97 | 23.27 | 24.13 | 23.27 | 187251 |
| 1732059300 | 23.19 | -1.21 | -4.96 | 23.51 | 24.6 | 22.96 | 302682 |
| 1731972900 | 24.4 | -0.42 | -1.69 | 24.7 | 24.94 | 24.15 | 198133 |
| 1731713700 | 24.82 | -0.05 | -0.20 | 25.32 | 25.32 | 24.73 | 144821 |
| 1731627300 | 24.87 | -0.73 | -2.85 | 25.65 | 25.65 | 24.69 | 539936 |
| 1731540900 | 25.6 | -0.18 | -0.70 | 25.77 | 25.95 | 25.59 | 195200 |
| 1731454500 | 25.78 | -0.14 | -0.54 | 25.92 | 25.95 | 25.36 | 329300 |
| 1731368100 | 25.92 | 0.69 | 2.73 | 25.58 | 25.96 | 25.38 | 137078 |
| 1731108900 | 25.23 | 0.01 | 0.04 | 25.35 | 25.55 | 25.09 | 95199 |
| 1731022500 | 25.22 | 0.15 | 0.60 | 25.08 | 25.515 | 24.95 | 267472 |
| 1730936100 | 25.07 | 1.41 | 5.96 | 25 | 25.535 | 24.7907 | 238667 |
| 1730849700 | 23.66 | 0.47 | 2.03 | 23.11 | 23.66 | 23.11 | 184358 |
| 1730763300 | 23.19 | 0.16 | 0.69 | 23.07 | 23.41 | 22.965 | 119197 |
| 1730500500 | 23.03 | 0.04 | 0.17 | 23.03 | 23.445 | 22.975 | 120693 |
| 1730414100 | 22.99 | -0.09 | -0.39 | 23.1 | 23.47 | 22.98 | 94698 |
| 1730327700 | 23.08 | -0.08 | -0.35 | 23.12 | 23.43 | 23.06 | 72990 |
| 1730241300 | 23.16 | -0.12 | -0.52 | 23.115 | 23.515 | 23.09 | 97906 |
| 1730154900 | 23.28 | 0.42 | 1.84 | 23.27 | 23.36 | 22.98 | 117198 |
| 1729895700 | 22.86 | -0.03 | -0.13 | 23.03 | 23.13 | 22.825 | 79033 |
| 1729809300 | 22.89 | 0.14 | 0.62 | 22.84 | 23.18 | 22.83 | 132552 |
| 1729722900 | 22.75 | 0.01 | 0.04 | 22.63 | 22.92 | 22.58 | 106923 |
| 1729636500 | 22.74 | -0.25 | -1.09 | 22.95 | 23.025 | 22.63 | 149073 |
| 1729550100 | 22.99 | 0.11 | 0.48 | 22.92 | 23.1 | 22.72 | 202435 |
| 1729290900 | 22.88 | 0.02 | 0.09 | 22.92 | 23.225 | 22.86 | 112344 |
| 1729204500 | 22.86 | -0.33 | -1.42 | 23.16 | 23.22 | 22.77 | 121235 |
| 1729118100 | 23.19 | 0.45 | 1.98 | 22.84 | 23.335 | 22.52 | 162681 |
| 1729031700 | 22.74 | 0.36 | 1.61 | 22.38 | 22.96 | 22.12 | 251272 |
| 1728945300 | 22.38 | -0.23 | -1.02 | 22.59 | 22.67 | 22.16 | 274339 |
| 1728686100 | 22.61 | 0.31 | 1.39 | 22.22 | 22.94 | 22.16 | 162893 |
| 1728599700 | 22.3 | -1.1 | -4.70 | 23.3 | 23.47 | 22.29 | 482875 |
| 1728513300 | 23.4 | 0.37 | 1.61 | 23.03 | 23.45 | 23.03 | 512216 |
| 1728426900 | 23.03 | 0.36 | 1.59 | 22.73 | 23.11 | 22.6 | 288432 |
| 1728340500 | 22.67 | 0.71 | 3.23 | 21.88 | 22.75 | 21.73 | 571765 |
| 1728081300 | 21.96 | 0.67 | 3.15 | 21.56 | 22.04 | 21.24 | 376513 |
| 1727994900 | 21.29 | 0.14 | 0.66 | 20.81 | 21.365 | 20.65 | 147054 |
| 1727908500 | 21.15 | 0.14 | 0.67 | 21.02 | 21.22 | 20.8 | 148423 |
| 1727822100 | 21.01 | -0.3 | -1.41 | 21.15 | 21.34 | 20.83 | 117523 |
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
