Premium
Ingles Markets Incorporated (IMKTA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -2.00559701493 | 64.32 | 64.885 | 62.13 | 126751 | 63.71380236 | CS |
| 4 | -6.9 | -9.86700986701 | 69.93 | 70.25 | 62.13 | 145577 | 65.50297943 | CS |
| 12 | -1.36 | -2.11212921261 | 64.39 | 75.63 | 61.03 | 131876 | 67.73170427 | CS |
| 26 | -6.33 | -9.12629757785 | 69.36 | 82.01 | 59.73 | 125683 | 68.8660223 | CS |
| 52 | -23.74 | -27.3596865276 | 86.77 | 87.14 | 59.73 | 105359 | 71.2458289 | CS |
| 156 | -23.93 | -27.518399264 | 86.96 | 102.99 | 59.73 | 94995 | 81.7581182 | CS |
| 260 | 18.23 | 40.6919642857 | 44.8 | 102.99 | 32.21 | 99411 | 68.7391914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 63.99 | 0.64 | 1.01 | 62.97 | 64.03 | 62.13 | 103591 |
| 1736292900 | 63.35 | -0.01 | -0.02 | 63.37 | 63.8592 | 62.5 | 119323 |
| 1736206500 | 63.36 | -0.74 | -1.15 | 64.26 | 64.47 | 63.04 | 128265 |
| 1735947300 | 64.099999 | -0.18 | -0.28 | 64.319999 | 64.885 | 63.315 | 155824 |
| 1735860900 | 64.28 | -0.16 | -0.25 | 64.86 | 65.205 | 63.921 | 180916 |
| 1735688100 | 64.44 | 0.73 | 1.15 | 63.75 | 64.754999 | 63.46 | 114125 |
| 1735601700 | 63.71 | -1.61 | -2.46 | 65.48 | 65.48 | 62.88 | 252594 |
| 1735342500 | 65.319999 | -0.94 | -1.42 | 65.489999 | 66.5175 | 65.15 | 154618 |
| 1735256100 | 66.26 | 0.73 | 1.11 | 65.15 | 66.319999 | 64.61 | 83891 |
| 1735077840 | 65.53 | 0.93 | 1.44 | 64.59 | 65.555 | 64.2521 | 68486 |
| 1734996900 | 64.599999 | -1.74 | -2.62 | 65.89 | 66.099999 | 64.43 | 143976 |
| 1734737700 | 66.34 | -0.71 | -1.06 | 66.44 | 67.74 | 66.15 | 344828 |
| 1734651300 | 67.05 | -0.22 | -0.33 | 67.5 | 68.5 | 66.68 | 132162 |
| 1734564900 | 67.27 | -1.06 | -1.55 | 67.87 | 69.224 | 66.51 | 154984 |
| 1734478500 | 68.33 | 0.15 | 0.22 | 67.99 | 68.47 | 67.315 | 107961 |
| 1734392100 | 68.18 | -1.02 | -1.47 | 68.71 | 68.96 | 67.5 | 121765 |
| 1734132900 | 69.2 | -1.17 | -1.66 | 69.93 | 70.25 | 68.555 | 107493 |
| 1734046500 | 70.37 | -0.69 | -0.97 | 71.37 | 72.165 | 70.27 | 103391 |
| 1733960100 | 71.06 | 0.05 | 0.07 | 71.76 | 72.22 | 70.4201 | 134028 |
| 1733873700 | 71.01 | 1.18 | 1.69 | 70.25 | 71.37 | 69.22 | 101821 |
| 1733787300 | 69.83 | 0.2 | 0.29 | 69.5 | 70.8 | 68.83 | 167497 |
| 1733528100 | 69.63 | -1.36 | -1.92 | 71.33 | 71.67 | 69.16 | 105258 |
| 1733441700 | 70.99 | -1.11 | -1.54 | 71.63 | 72.8996 | 70.6834 | 122185 |
| 1733355300 | 72.1 | -0.36 | -0.50 | 72.55 | 72.855 | 71.4 | 84391 |
| 1733268900 | 72.46 | -0.45 | -0.62 | 72.61 | 73.37 | 71.995 | 80120 |
| 1733182500 | 72.91 | -0.99 | -1.34 | 73.5 | 73.5 | 70.55 | 115186 |
| 1732917840 | 73.9 | 0.56 | 0.76 | 74.34 | 75 | 73.255 | 57126 |
| 1732750500 | 73.34 | -0.86 | -1.16 | 74.73 | 74.93 | 72.775 | 137956 |
| 1732664100 | 74.2 | -1.1 | -1.46 | 75.37 | 75.37 | 72.61 | 176068 |
| 1732577700 | 75.3 | 3.12 | 4.32 | 73.01 | 75.63 | 73.01 | 147487 |
| 1732318500 | 72.18 | 1.85 | 2.63 | 70.11 | 72.32 | 70.11 | 83129 |
| 1732232100 | 70.33 | 0.87 | 1.25 | 69.9 | 70.7 | 69.03 | 64535 |
| 1732145700 | 69.46 | -0.22 | -0.32 | 69.18 | 69.525 | 68.4 | 72101 |
| 1732059300 | 69.68 | -0.15 | -0.21 | 69.1 | 70.16 | 68.34 | 85201 |
| 1731972900 | 69.83 | -0.22 | -0.31 | 69.69 | 71.6099 | 69.69 | 93822 |
| 1731713700 | 70.05 | -2.6 | -3.58 | 71.65 | 71.9358 | 69.86 | 156734 |
| 1731627300 | 72.65 | 0.24 | 0.33 | 72.23 | 72.93 | 71.5 | 107049 |
| 1731540900 | 72.41 | 0.71 | 0.99 | 72 | 72.795 | 71.52 | 97559 |
| 1731454500 | 71.7 | -0.21 | -0.29 | 71.65 | 72.61 | 71.0101 | 130160 |
| 1731368100 | 71.91 | 0.53 | 0.74 | 71.72 | 73.39 | 71.57 | 132958 |
| 1731108900 | 71.38 | 0.34 | 0.48 | 70.83 | 71.69 | 70.04 | 213646 |
| 1731022500 | 71.04 | -0.01 | -0.01 | 70.91 | 71.55 | 69.83 | 115056 |
| 1730936100 | 71.05 | 3.73 | 5.54 | 69.34 | 72.02 | 69.34 | 247068 |
| 1730849700 | 67.32 | 1.63 | 2.48 | 65.26 | 67.47 | 65.099999 | 121213 |
| 1730763300 | 65.69 | 0.64 | 0.98 | 65.06 | 66.44 | 65.06 | 99771 |
| 1730500500 | 65.05 | 1.19 | 1.86 | 63.97 | 65.12 | 63.89 | 172215 |
| 1730414100 | 63.86 | -1.26 | -1.93 | 65.15 | 65.355 | 63.1 | 169364 |
| 1730327700 | 65.12 | 3.61 | 5.87 | 65.5 | 67.26 | 63.48 | 247908 |
| 1730241300 | 61.51 | -0.38 | -0.61 | 61.41 | 62.15 | 61.03 | 131314 |
| 1730154900 | 61.89 | 0.27 | 0.44 | 61.94 | 62.4499 | 61.46 | 107792 |
| 1729895700 | 61.62 | -0.83 | -1.33 | 62.32 | 62.5666 | 61.57 | 85636 |
| 1729809300 | 62.45 | -0.58 | -0.92 | 62.94 | 63 | 62.11 | 92300 |
| 1729722900 | 63.03 | -0.46 | -0.72 | 63.01 | 63.215 | 61.749 | 124104 |
| 1729636500 | 63.49 | -0.19 | -0.30 | 63.55 | 64.14 | 63.34 | 122040 |
| 1729550100 | 63.68 | -0.04 | -0.06 | 63.95 | 66.129999 | 63.65 | 191631 |
| 1729290900 | 63.72 | -0.52 | -0.81 | 64.39 | 65.15 | 63.685 | 162192 |
| 1729204500 | 64.239999 | 1.94 | 3.11 | 62.29 | 64.31 | 61.85 | 165099 |
| 1729118100 | 62.3 | -0.57 | -0.91 | 63.4 | 63.91 | 62.25 | 149817 |
| 1729031700 | 62.87 | 0.77 | 1.24 | 62.1 | 64.11 | 62.1 | 171835 |
| 1728945300 | 62.1 | 0.5 | 0.81 | 61.74 | 62.11 | 60.8 | 163953 |
| 1728686100 | 61.6 | 0.63 | 1.03 | 60.82 | 61.97 | 60.505 | 217776 |
| 1728599700 | 60.97 | -0.64 | -1.04 | 61.25 | 61.415 | 59.73 | 265270 |
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
