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 | 0 | 23.03 | 23.515 | 22.825 | 92365 | 23.09161046 | CS |
| 4 | 1.47 | 6.81818181818 | 21.56 | 23.515 | 21.24 | 218469 | 22.76129072 | CS |
| 12 | 0.17 | 0.74365704287 | 22.86 | 24.07 | 20.42 | 190505 | 22.01919818 | CS |
| 26 | 0.25 | 1.09745390694 | 22.78 | 25.51 | 18.75 | 216188 | 21.6887443 | CS |
| 52 | 4.35 | 23.2869379015 | 18.68 | 25.51 | 17.54 | 212268 | 21.40894688 | CS |
| 156 | 0.62 | 2.76662204373 | 22.41 | 30.835 | 17.54 | 177747 | 22.77304707 | CS |
| 260 | 2.53 | 12.3414634146 | 20.5 | 37.8525 | 13.01 | 174019 | 24.54549011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 23.03 | 0.04 | 0.17 | 23.03 | 23.445 | 22.89 | 123198 |
| 1730414100 | 22.99 | -0.09 | -0.39 | 23.08 | 23.47 | 22.98 | 98256 |
| 1730327700 | 23.08 | -0.08 | -0.35 | 23.08 | 23.43 | 23.06 | 73522 |
| 1730241300 | 23.16 | -0.12 | -0.52 | 23.22 | 23.515 | 23.09 | 98388 |
| 1730154900 | 23.28 | 0.42 | 1.84 | 23.12 | 23.36 | 22.98 | 118201 |
| 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 | 22.67 | 132589 |
| 1729722900 | 22.75 | 0.01 | 0.04 | 22.63 | 22.92 | 22.58 | 107283 |
| 1729636500 | 22.74 | -0.25 | -1.09 | 22.95 | 23.025 | 22.63 | 149083 |
| 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 | 22.18 | 22.94 | 22.16 | 167775 |
| 1728599700 | 22.3 | -1.1 | -4.70 | 23.18 | 23.47 | 22.29 | 492948 |
| 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 | 294907 |
| 1728340500 | 22.67 | 0.71 | 3.23 | 21.88 | 22.75 | 21.71 | 572863 |
| 1728081300 | 21.96 | 0.67 | 3.15 | 21.56 | 22.04 | 21.24 | 378109 |
| 1727994900 | 21.29 | 0.14 | 0.66 | 20.81 | 21.365 | 20.65 | 147287 |
| 1727908500 | 21.15 | 0.14 | 0.67 | 20.97 | 21.22 | 20.8 | 148696 |
| 1727822100 | 21.01 | -0.3 | -1.41 | 21.15 | 21.34 | 20.83 | 126824 |
| 1727735700 | 21.31 | 0.18 | 0.85 | 21.1 | 21.62 | 21.1 | 179743 |
| 1727476500 | 21.13 | -0.02 | -0.09 | 21.43 | 21.9299 | 21.02 | 240731 |
| 1727390100 | 21.15 | 0.65 | 3.17 | 20.76 | 21.168 | 20.51 | 400308 |
| 1727303700 | 20.5 | -1.05 | -4.87 | 21.55 | 21.65 | 20.42 | 295054 |
| 1727217300 | 21.55 | -0.13 | -0.60 | 21.67 | 21.75 | 21.41 | 250027 |
| 1727130900 | 21.68 | -0.31 | -1.41 | 22.01 | 22.245 | 21.545 | 237883 |
| 1726871700 | 21.99 | -0.68 | -3.00 | 22.54 | 22.54 | 21.95 | 394349 |
| 1726785300 | 22.67 | 0.78 | 3.56 | 22.26 | 22.75 | 21.9501 | 168022 |
| 1726698900 | 21.89 | -0.49 | -2.17 | 22.31 | 22.63 | 21.88 | 99705 |
| 1726612500 | 22.375 | 0 | 0.02 | 22.57 | 22.645 | 22.27 | 98857 |
| 1726526100 | 22.37 | 0.35 | 1.59 | 22.13 | 22.41 | 21.94 | 130919 |
| 1726266900 | 22.02 | 0.27 | 1.24 | 21.93 | 22.335 | 21.8 | 92001 |
| 1726180500 | 21.75 | 0.2 | 0.93 | 21.69 | 21.93 | 21.55 | 86222 |
| 1726094100 | 21.55 | -0.01 | -0.05 | 21.38 | 21.64 | 20.97 | 121483 |
| 1726007700 | 21.56 | 0.31 | 1.46 | 21.27 | 21.57 | 21.25 | 101503 |
| 1725921300 | 21.25 | -0.12 | -0.56 | 21.4 | 21.73 | 21.12 | 164605 |
| 1725662100 | 21.37 | -0.23 | -1.06 | 21.56 | 21.675 | 21.12 | 189770 |
| 1725575700 | 21.6 | 0.04 | 0.19 | 21.66 | 21.85 | 21.54 | 88985 |
| 1725489300 | 21.56 | -0.43 | -1.96 | 21.89 | 22.05 | 21.515 | 104226 |
| 1725402900 | 21.99 | -0.67 | -2.96 | 22.39 | 22.8 | 21.92 | 144070 |
| 1725057300 | 22.66 | 0.37 | 1.66 | 22.31 | 22.7 | 22.2599 | 88671 |
| 1724970900 | 22.29 | 0.44 | 2.01 | 22.06 | 22.58 | 22.005 | 79206 |
| 1724884500 | 21.85 | -0.41 | -1.84 | 22.25 | 22.3699 | 21.85 | 136736 |
| 1724798100 | 22.26 | -0.24 | -1.07 | 22.5 | 22.75 | 22.07 | 100417 |
| 1724711700 | 22.5 | 0.67 | 3.07 | 22.02 | 22.72 | 21.95 | 139080 |
| 1724452500 | 21.83 | 0.51 | 2.39 | 21.47 | 21.92 | 21.23 | 112943 |
| 1724366100 | 21.32 | -0.21 | -0.98 | 21.5 | 21.675 | 21.26 | 185824 |
| 1724279700 | 21.53 | 0.35 | 1.65 | 21.26 | 21.55 | 21.08 | 152593 |
| 1724193300 | 21.18 | -0.19 | -0.89 | 21.24 | 21.42 | 21.095 | 160500 |
| 1724106900 | 21.37 | -0.19 | -0.88 | 21.6 | 21.83 | 21.37 | 209227 |
| 1723847700 | 21.56 | 0.34 | 1.60 | 21.19 | 21.75 | 21.19 | 182764 |
| 1723761300 | 21.22 | 0.2 | 0.95 | 21.47 | 21.47 | 21.09 | 242765 |
| 1723674900 | 21.02 | -0.01 | -0.05 | 20.95 | 21.06 | 20.75 | 232505 |
| 1723588500 | 21.03 | 0.07 | 0.33 | 20.99 | 21.375 | 20.66 | 273586 |
| 1723502100 | 20.96 | -1.46 | -6.51 | 22.25 | 22.25 | 20.88 | 247275 |
| 1723242900 | 22.42 | -1.81 | -7.47 | 22.86 | 24.07 | 20.9 | 337635 |
| 1723156500 | 24.23 | 0.59 | 2.50 | 23.65 | 24.485 | 23.4691 | 152376 |
| 1723070100 | 23.64 | -0.08 | -0.34 | 24.05 | 24.05 | 23.37 | 280251 |
| 1722983700 | 23.72 | 0.39 | 1.67 | 23.33 | 23.87 | 23.28 | 218600 |
| 1722897300 | 23.33 | -0.41 | -1.73 | 22.61 | 23.455 | 22.395 | 203274 |
| 1722638100 | 23.74 | -0.38 | -1.58 | 23.75 | 24.03 | 23.28 | 283548 |
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
