Premium
Intelligent Living Application Group Inc (ILAG)
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 | -0.2956 | -35.1904761905 | 0.84 | 0.84 | 0.5444 | 15104 | 0.82523097 | CS |
| 4 | -0.2856 | -34.4096385542 | 0.83 | 0.88 | 0.5444 | 13731 | 0.80124751 | CS |
| 12 | -0.4556 | -45.56 | 1 | 1.0299 | 0.5444 | 23438 | 0.89017609 | CS |
| 26 | -0.4356 | -44.4489795918 | 0.98 | 1.35 | 0.5444 | 78328 | 0.99229541 | CS |
| 52 | -0.2356 | -30.2051282051 | 0.78 | 1.35 | 0.35 | 203574 | 0.64070022 | CS |
| 156 | -21.4656 | -97.5265788278 | 22.01 | 26.4 | 0.3327 | 1101325 | 3.16446548 | CS |
| 260 | -21.4656 | -97.5265788278 | 22.01 | 26.4 | 0.3327 | 1101325 | 3.16446548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.8199999 | -0.01 | -1.20 | 0.8398 | 0.8398 | 0.7838 | 45293 |
| 1740440100 | 0.83 | 0 | 0.00 | 0.83 | 0.8383 | 0.8201 | 8340 |
| 1740180900 | 0.83 | -0.01 | -1.19 | 0.83 | 0.8399 | 0.753 | 12523 |
| 1740094500 | 0.84 | 0.0002 | 0.02 | 0.8199999 | 0.84 | 0.8199999 | 5173 |
| 1740008100 | 0.8398 | 0.0198001 | 2.41 | 0.84 | 0.84 | 0.81 | 4189 |
| 1739921700 | 0.8199999 | 0.0209999 | 2.63 | 0.8199999 | 0.8249 | 0.7316 | 12075 |
| 1739576100 | 0.799 | 0.014 | 1.78 | 0.8008999 | 0.8008999 | 0.79 | 5245 |
| 1739489700 | 0.785 | 0.015 | 1.95 | 0.8 | 0.8 | 0.785 | 5813 |
| 1739403300 | 0.77 | -0.02 | -2.53 | 0.8171 | 0.8197 | 0.744 | 20960 |
| 1739316900 | 0.79 | -0.019 | -2.35 | 0.838 | 0.84 | 0.7203 | 10843 |
| 1739230500 | 0.809 | 0.045 | 5.89 | 0.76 | 0.8289 | 0.7203 | 17733 |
| 1738971300 | 0.764 | 0.004 | 0.53 | 0.80345 | 0.8159999 | 0.75 | 14911 |
| 1738884900 | 0.76 | -0.0405 | -5.06 | 0.8498 | 0.8498 | 0.6813 | 41759 |
| 1738798500 | 0.8005 | -0.0569 | -6.64 | 0.86 | 0.86 | 0.6731 | 24318 |
| 1738712100 | 0.8574 | 0.0206 | 2.46 | 0.841883 | 0.8574 | 0.841883 | 2061 |
| 1738625700 | 0.8368 | 0.0132 | 1.60 | 0.83 | 0.848 | 0.83 | 913 |
| 1738366500 | 0.8236 | -0.0104 | -1.25 | 0.87 | 0.88 | 0.8199999 | 9948 |
| 1738280100 | 0.834 | -0.0028 | -0.33 | 0.83 | 0.874 | 0.83 | 12324 |
| 1738193700 | 0.8368 | -0.0132 | -1.55 | 0.83 | 0.86 | 0.829899 | 6466 |
| 1738107300 | 0.85 | 0.016 | 1.92 | 0.8387 | 0.86 | 0.8300999 | 4929 |
| 1738020900 | 0.834 | -0.006 | -0.71 | 0.83 | 0.87 | 0.8217 | 13417 |
| 1737761700 | 0.84 | -0.0101 | -1.19 | 0.873585 | 0.878 | 0.84 | 3920 |
| 1737675300 | 0.8501 | 0 | 0.00 | 0.8501 | 0.8501 | 0.8501 | 0 |
| 1737588900 | 0.8501 | -0.0179 | -2.06 | 0.7913 | 0.868 | 0.7913 | 4198 |
| 1737502500 | 0.868 | 0.004 | 0.46 | 0.8805 | 0.881 | 0.8625 | 1648 |
| 1737156900 | 0.864 | -0.018 | -2.04 | 0.882 | 0.882 | 0.85065 | 2867 |
| 1737070500 | 0.882 | -0.003 | -0.34 | 0.909 | 0.909 | 0.842194 | 655 |
| 1736984100 | 0.885 | 0.028 | 3.27 | 0.92 | 0.92 | 0.85 | 14594 |
| 1736897700 | 0.857 | 0.012 | 1.42 | 0.85 | 0.89 | 0.8243 | 37187 |
| 1736811300 | 0.845 | -0.035 | -3.98 | 0.88 | 0.886 | 0.8313 | 24344 |
| 1736552100 | 0.88 | 0.0221 | 2.58 | 0.86 | 0.88 | 0.85 | 3591 |
| 1736379300 | 0.8579 | -0.0321 | -3.61 | 0.88465 | 0.898 | 0.8313 | 9172 |
| 1736292900 | 0.89 | 0.022 | 2.53 | 0.889999 | 0.898 | 0.87 | 8589 |
| 1736206500 | 0.868 | 0 | 0.00 | 0.901 | 0.901 | 0.8213 | 14158 |
| 1735947300 | 0.868 | -0.024 | -2.69 | 0.9 | 0.908 | 0.85 | 13468 |
| 1735860900 | 0.892 | -0.029 | -3.15 | 0.9499 | 0.97 | 0.86 | 26932 |
| 1735688100 | 0.921 | 0.029 | 3.25 | 0.92 | 0.977 | 0.9 | 35544 |
| 1735601700 | 0.892 | 0.0421 | 4.95 | 0.8942 | 0.9 | 0.83 | 62685 |
| 1735342500 | 0.8499 | -0.0561 | -6.19 | 0.89 | 0.906 | 0.8338 | 6732 |
| 1735256100 | 0.906 | 0.0216 | 2.44 | 0.8777 | 0.94 | 0.87 | 40860 |
| 1735077840 | 0.8844 | 0.0144 | 1.66 | 0.908 | 0.92 | 0.85 | 27885 |
| 1734996900 | 0.87 | -0.088 | -9.19 | 0.92 | 0.958 | 0.87 | 59124 |
| 1734737700 | 0.958 | -0.002 | -0.21 | 0.96 | 0.965 | 0.92 | 332954 |
| 1734651300 | 0.96 | 0.02 | 2.13 | 0.94 | 0.98 | 0.91 | 23144 |
| 1734564900 | 0.94 | 0.0201 | 2.19 | 0.9199 | 0.9799 | 0.9 | 26409 |
| 1734478500 | 0.9199 | 0.0299 | 3.36 | 0.87 | 0.92 | 0.8203 | 36216 |
| 1734392100 | 0.89 | 0.04 | 4.71 | 0.87 | 0.89 | 0.85 | 29395 |
| 1734132900 | 0.85 | -0.0179 | -2.06 | 0.92 | 0.92 | 0.85 | 15321 |
| 1734046500 | 0.8679 | 0.0478 | 5.83 | 0.92 | 0.92 | 0.747 | 16972 |
| 1733960100 | 0.8201 | -0.0478 | -5.51 | 0.8645 | 0.869 | 0.738901 | 18313 |
| 1733873700 | 0.8679 | -0.1101 | -11.26 | 0.978 | 0.978 | 0.8141 | 46889 |
| 1733787300 | 0.978 | -0.022 | -2.20 | 1 | 1 | 0.914 | 18034 |
| 1733528100 | 1 | 0.0001 | 0.01 | 1 | 1 | 0.974 | 8128 |
| 1733441700 | 0.9999 | -0.02 | -1.96 | 1.02 | 1.0299 | 0.96094 | 8526 |
| 1733355300 | 1.0199 | 0.01 | 0.99 | 1 | 1.0299 | 1 | 7965 |
| 1733268900 | 1.0099 | -0.01 | -1.00 | 1.0127 | 1.0399 | 1 | 14254 |
| 1733182500 | 1.0201 | -0.01 | -0.96 | 1.0309 | 1.0599 | 1.0002 | 15589 |
| 1732917840 | 1.03 | 0.01 | 0.98 | 1.0499 | 1.05 | 1.0109 | 29095 |
| 1732750500 | 1.02 | -0.01 | -0.87 | 1.0299 | 1.0499 | 1.01 | 13581 |
| 1732664100 | 1.0289 | 0.01 | 0.88 | 1.02 | 1.0399 | 1 | 18676 |
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
