Premium
i3 Verticals Inc (IIIV)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.860585197935 | 29.05 | 29.6 | 27.96 | 231920 | 29.01957587 | CS |
| 4 | 5.25 | 22.2929936306 | 23.55 | 29.795 | 23.55 | 265475 | 27.21391586 | CS |
| 12 | 3.83 | 15.3384060873 | 24.97 | 29.795 | 22.2 | 255586 | 24.76189956 | CS |
| 26 | 7.56 | 35.593220339 | 21.24 | 29.795 | 20.42 | 225508 | 23.80252782 | CS |
| 52 | 8.55 | 42.2222222222 | 20.25 | 29.795 | 18.75 | 232104 | 22.74749956 | CS |
| 156 | 3.59 | 14.2403808013 | 25.21 | 30.835 | 17.54 | 177545 | 23.08191326 | CS |
| 260 | -3.9 | -11.9266055046 | 32.7 | 35.99 | 13.01 | 178482 | 24.2831532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 28.67 | -0.83 | -2.81 | 29.29 | 29.6 | 28.23 | 204606 |
| 1739921700 | 29.5 | 0.43 | 1.48 | 28.83 | 29.58 | 28.83 | 175725 |
| 1739576100 | 29.07 | 0.29 | 1.01 | 28.8 | 29.15 | 27.96 | 407704 |
| 1739489700 | 28.78 | -0.15 | -0.52 | 29.05 | 29.11 | 28.54 | 139644 |
| 1739403300 | 28.93 | -0.74 | -2.49 | 29.36 | 29.57 | 28.545 | 304725 |
| 1739316900 | 29.67 | 0.45 | 1.54 | 29.17 | 29.68 | 28.6 | 387541 |
| 1739230500 | 29.22 | 1 | 3.54 | 28.5 | 29.795 | 28.22 | 461199 |
| 1738971300 | 28.22 | 2.54 | 9.89 | 26.94 | 28.47 | 26.11 | 461617 |
| 1738884900 | 25.68 | 0.18 | 0.71 | 25.5 | 25.71 | 25.22 | 205267 |
| 1738798500 | 25.5 | -0.03 | -0.12 | 25.6 | 26.03 | 25.46 | 254139 |
| 1738712100 | 25.53 | 0.56 | 2.24 | 24.9 | 25.605 | 24.88 | 182217 |
| 1738625700 | 24.97 | 0.08 | 0.32 | 24.66 | 25.02 | 24.3235 | 155865 |
| 1738366500 | 24.89 | -0.23 | -0.92 | 25.09 | 25.42 | 24.8 | 194935 |
| 1738280100 | 25.12 | -0.39 | -1.53 | 25.66 | 26.06 | 25.1 | 202819 |
| 1738193700 | 25.51 | -0.04 | -0.16 | 25.51 | 25.685 | 25.12 | 222954 |
| 1738107300 | 25.55 | 0.59 | 2.36 | 24.95 | 25.59 | 24.775 | 250892 |
| 1738020900 | 24.96 | 0.65 | 2.67 | 24.02 | 25 | 23.98 | 289591 |
| 1737761700 | 24.31 | -0.04 | -0.16 | 23.55 | 24.315 | 23.55 | 277101 |
| 1737675300 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1737588900 | 24.35 | 0.17 | 0.70 | 24.04 | 24.4 | 23.7 | 291433 |
| 1737502500 | 24.18 | 0.47 | 1.98 | 23.79 | 24.18 | 23.73 | 112513 |
| 1737156900 | 23.71 | -0.23 | -0.96 | 24.15 | 24.21 | 23.5 | 167890 |
| 1737070500 | 23.94 | 0.14 | 0.59 | 23.81 | 24.04 | 23.7306 | 138719 |
| 1736984100 | 23.8 | 0.14 | 0.59 | 24.12 | 24.22 | 23.76 | 233485 |
| 1736897700 | 23.66 | 0.33 | 1.41 | 23.42 | 24.04 | 23.285 | 132522 |
| 1736811300 | 23.33 | -0.06 | -0.26 | 23.1 | 23.465 | 22.98 | 173179 |
| 1736552100 | 23.39 | -0.54 | -2.26 | 23.71 | 23.91 | 23.29 | 210896 |
| 1736379300 | 23.93 | 0.08 | 0.34 | 23.74 | 24.06 | 23.48 | 147890 |
| 1736292900 | 23.85 | -0.02 | -0.08 | 23.85 | 24.07 | 23.2 | 211109 |
| 1736206500 | 23.87 | 0.35 | 1.49 | 23.6 | 24.02 | 23.3862 | 250294 |
| 1735947300 | 23.52 | 0.23 | 0.99 | 23.27 | 23.79 | 23 | 664553 |
| 1735860900 | 23.29 | 0.25 | 1.09 | 23.1 | 23.63 | 22.98 | 765837 |
| 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 | 103240 |
| 1735342500 | 23.91 | -0.11 | -0.46 | 23.89 | 24.055 | 23.38 | 137202 |
| 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 | 23.18 | 23.6 | 23 | 166482 |
| 1734737700 | 23.34 | -0.12 | -0.51 | 23.25 | 23.89 | 23.19 | 420703 |
| 1734651300 | 23.46 | 1.04 | 4.64 | 22.71 | 23.53 | 22.53 | 254944 |
| 1734564900 | 22.42 | -0.05 | -0.22 | 22.67 | 23.29 | 22.2 | 823245 |
| 1734478500 | 22.47 | 0.01 | 0.04 | 22.38 | 22.8699 | 22.37 | 267698 |
| 1734392100 | 22.46 | 0.01 | 0.04 | 22.42 | 22.84 | 22.23 | 258283 |
| 1734132900 | 22.45 | -1.01 | -4.31 | 23.38 | 23.41 | 22.41 | 186411 |
| 1734046500 | 23.46 | -0.09 | -0.38 | 23.55 | 23.71 | 23.305 | 101041 |
| 1733960100 | 23.55 | 0.2 | 0.86 | 23.5 | 23.57 | 23.25 | 172324 |
| 1733873700 | 23.35 | 0.23 | 0.99 | 23.26 | 23.65 | 22.72 | 220666 |
| 1733787300 | 23.12 | -0.26 | -1.11 | 23.42 | 23.57 | 22.75 | 271605 |
| 1733528100 | 23.38 | 0.1 | 0.43 | 23.43 | 24 | 23.3117 | 255972 |
| 1733441700 | 23.28 | -1.27 | -5.17 | 24.53 | 24.6 | 23.215 | 321205 |
| 1733355300 | 24.55 | -0.2 | -0.81 | 24.79 | 25.305 | 24.49 | 196694 |
| 1733268900 | 24.75 | -0.28 | -1.12 | 25.01 | 25.01 | 24.49 | 161981 |
| 1733182500 | 25.03 | 0.23 | 0.93 | 24.86 | 25.376 | 24.64 | 197462 |
| 1732917840 | 24.8 | -0.06 | -0.24 | 24.97 | 25.3 | 24.77 | 144976 |
| 1732750500 | 24.86 | 1.07 | 4.50 | 26.66 | 26.66 | 24.58 | 487847 |
| 1732664100 | 23.79 | -0.23 | -0.96 | 23.87 | 24.23 | 23.76 | 140997 |
| 1732577700 | 24.02 | 0.35 | 1.48 | 23.8 | 24.44 | 23.71 | 324398 |
| 1732318500 | 23.67 | 0.29 | 1.24 | 23.47 | 24.02 | 23.34 | 375551 |
| 1732232100 | 23.38 | -0.73 | -3.03 | 24.39 | 24.59 | 23.325 | 285101 |
| 1732145700 | 24.11 | 0.92 | 3.97 | 23.27 | 24.13 | 23.27 | 189610 |
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
