Premium
Inspira Technologies Oxy B H N Ltd (IINNW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.23 | -0.05 | -17.86 | 0.23 | 0.2431 | 0.23 | 420 |
| 1737675300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737588900 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737502500 | 0.28 | 0.000101 | 0.04 | 0.261918 | 0.35 | 0.1901 | 18920 |
| 1737156900 | 0.279899 | 0 | 0.00 | 0.279899 | 0.279899 | 0.279899 | 0 |
| 1737070500 | 0.279899 | 0 | 0.00 | 0.279899 | 0.279899 | 0.279899 | 72 |
| 1736984100 | 0.279899 | 0.049999 | 21.75 | 0.25 | 0.2999 | 0.19 | 3920 |
| 1736897700 | 0.2299 | 0.0429 | 22.94 | 0.245001 | 0.245001 | 0.203499 | 9650 |
| 1736811300 | 0.187 | 0.007 | 3.89 | 0.184 | 0.194 | 0.184 | 5893 |
| 1736552100 | 0.18 | 0 | 0.00 | 0.1801 | 0.1801 | 0.18 | 407 |
| 1736379300 | 0.18 | 0 | 0.00 | 0.18 | 0.194 | 0.18 | 1245 |
| 1736292900 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 27 |
| 1736206500 | 0.18 | -0.01 | -5.26 | 0.18 | 0.21 | 0.18 | 9586 |
| 1735947300 | 0.19 | 0.0012 | 0.64 | 0.19 | 0.2 | 0.19 | 9988 |
| 1735860900 | 0.1888 | -0.0012 | -0.63 | 0.1874 | 0.1888 | 0.1705 | 720 |
| 1735688100 | 0.19 | -0.02 | -9.52 | 0.2 | 0.2 | 0.19 | 1018 |
| 1735601700 | 0.21 | 0 | 0.00 | 0.22 | 0.2201 | 0.2 | 1201 |
| 1735342500 | 0.21 | -0.0395 | -15.83 | 0.21 | 0.210001 | 0.21 | 1093 |
| 1735256100 | 0.2495 | 0.0095 | 3.96 | 0.2495 | 0.2495 | 0.2495 | 2561 |
| 1735077840 | 0.24 | 0.0027 | 1.14 | 0.2383 | 0.25 | 0.2383 | 2401 |
| 1734996900 | 0.2373 | -0.0127 | -5.08 | 0.248 | 0.248 | 0.2373 | 3803 |
| 1734737700 | 0.25 | 0.01 | 4.17 | 0.25 | 0.2948 | 0.21 | 3046 |
| 1734651300 | 0.24 | 0.02 | 9.09 | 0.22 | 0.24 | 0.22 | 332 |
| 1734564900 | 0.22 | -0.01 | -4.35 | 0.1704 | 0.3089 | 0.1704 | 3307 |
| 1734478500 | 0.23 | -0.06 | -20.69 | 0.23 | 0.3189 | 0.18 | 13458 |
| 1734392100 | 0.29 | 0.045 | 18.37 | 0.21 | 0.29 | 0.21 | 4087 |
| 1734132900 | 0.245 | -0.045101 | -15.55 | 0.27 | 0.358 | 0.245 | 18261 |
| 1734046500 | 0.290101 | -0.002499 | -0.85 | 0.2911 | 0.3696 | 0.2711 | 5661 |
| 1733960100 | 0.2926 | -0.0034 | -1.15 | 0.314 | 0.314 | 0.2926 | 2551 |
| 1733873700 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1733787300 | 0.296 | 0.0031 | 1.06 | 0.296 | 0.296101 | 0.296 | 2800 |
| 1733528100 | 0.2929 | 0 | 0.00 | 0.2929 | 0.2929 | 0.2929 | 0 |
| 1733441700 | 0.2929 | -0.0971 | -24.90 | 0.39 | 0.39 | 0.2929 | 4253 |
| 1733355300 | 0.39 | 0.097399 | 33.29 | 0.3027 | 0.3996 | 0.3 | 6086 |
| 1733268900 | 0.292601 | -0.067399 | -18.72 | 0.35 | 0.35 | 0.292601 | 624 |
| 1733182500 | 0.36 | 0.02 | 5.88 | 0.35 | 0.36 | 0.35 | 1172 |
| 1732917840 | 0.34 | 0.0481 | 16.48 | 0.34 | 0.34 | 0.2926 | 302 |
| 1732750500 | 0.2919 | -0.0581 | -16.60 | 0.34 | 0.4139 | 0.2911 | 9349 |
| 1732664100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732577700 | 0.35 | -0.0003 | -0.09 | 0.35 | 0.5897 | 0.2911 | 2104 |
| 1732318500 | 0.3503 | -0.2397 | -40.63 | 0.59 | 0.59 | 0.31 | 4912 |
| 1732232100 | 0.59 | 0.3050001 | 107.02 | 0.3 | 0.59 | 0.2849999 | 30244 |
| 1732145700 | 0.2849999 | 0.0149999 | 5.56 | 0.27 | 0.292499 | 0.27 | 1008 |
| 1732059300 | 0.27 | 0.03 | 12.50 | 0.27 | 0.2967 | 0.27 | 277 |
| 1731972900 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.234 | 11859 |
| 1731713700 | 0.255 | -0.0354 | -12.19 | 0.29 | 0.3 | 0.255 | 52659 |
| 1731627300 | 0.2904 | -0.0197 | -6.35 | 0.31 | 0.345001 | 0.290101 | 3916 |
| 1731540900 | 0.3101 | -0.0199 | -6.03 | 0.33 | 0.3301 | 0.31 | 1991 |
| 1731454500 | 0.33 | -0.02 | -5.71 | 0.36 | 0.384252 | 0.33 | 1164 |
| 1731368100 | 0.35 | 0.02 | 6.06 | 0.35 | 0.3725 | 0.35 | 2728 |
| 1731108900 | 0.33 | 0.03 | 10.00 | 0.29 | 0.39 | 0.29 | 2152 |
| 1731022500 | 0.3 | 0.02 | 7.14 | 0.3 | 0.3 | 0.291 | 286 |
| 1730936100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 25 |
| 1730849700 | 0.28 | -0.11 | -28.21 | 0.39 | 0.39 | 0.28 | 4218 |
| 1730763300 | 0.39 | -0.019999 | -4.88 | 0.4099999 | 0.4099999 | 0.38 | 1155 |
| 1730500500 | 0.409999 | 0.029999 | 7.89 | 0.38 | 0.439899 | 0.36 | 606 |
| 1730414100 | 0.38 | 0.006 | 1.60 | 0.38 | 0.38 | 0.38 | 1109 |
| 1730327700 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1730241300 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1730154900 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
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
