Premium
Ingles Markets Incorporated (IMKTA)
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 | -4.83 | -7.11969339623 | 67.84 | 70.44 | 61.05 | 125153 | 64.91555659 | CS |
| 4 | -0.65 | -1.02104932454 | 63.66 | 70.44 | 61.05 | 107830 | 65.40003311 | CS |
| 12 | -7.09 | -10.1141226819 | 70.1 | 75.63 | 61.05 | 119797 | 67.01471566 | CS |
| 26 | -9.32 | -12.8853864233 | 72.33 | 75.63 | 59.73 | 129522 | 67.45269361 | CS |
| 52 | -14.49 | -18.6967741935 | 77.5 | 82.01 | 59.73 | 107710 | 69.89903896 | CS |
| 156 | -23.14 | -26.8601276843 | 86.15 | 102.99 | 59.73 | 94645 | 81.28271337 | CS |
| 260 | 27.06 | 75.2712100139 | 35.95 | 102.99 | 32.21 | 99810 | 68.99922949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 64.239999 | -1.34 | -2.04 | 65.12 | 65.9805 | 63.975 | 129088 |
| 1739316900 | 65.58 | 1.1 | 1.71 | 64.53 | 65.64 | 64.08 | 113316 |
| 1739230500 | 64.48 | 0.02 | 0.03 | 64.519999 | 65.17 | 63.68 | 125357 |
| 1738971300 | 64.459999 | -2.01 | -3.02 | 65.3 | 65.3 | 61.05 | 166437 |
| 1738884900 | 66.47 | -1 | -1.48 | 67.84 | 70.44 | 66.42 | 91567 |
| 1738798500 | 67.47 | 0.56 | 0.84 | 66.94 | 67.69 | 66.709999 | 70220 |
| 1738712100 | 66.91 | 0.82 | 1.24 | 65.76 | 66.95 | 65.76 | 90238 |
| 1738625700 | 66.09 | -0.13 | -0.20 | 65.495 | 66.72 | 65.09 | 86234 |
| 1738366500 | 66.22 | -0.79 | -1.18 | 66.55 | 67.43 | 66.175 | 102876 |
| 1738280100 | 67.01 | -0.27 | -0.40 | 66.349999 | 68.093 | 66.349999 | 122007 |
| 1738193700 | 67.28 | 1.11 | 1.68 | 66.16 | 67.48 | 65.81 | 76505 |
| 1738107300 | 66.17 | -0.67 | -1.00 | 66.5 | 67.045 | 65.989999 | 118082 |
| 1738020900 | 66.84 | 1.21 | 1.84 | 65.9 | 67.99 | 65.849999 | 115290 |
| 1737761700 | 65.629999 | 2.37 | 3.75 | 64.06 | 65.89 | 64 | 81653 |
| 1737675300 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1737588900 | 63.26 | -1.17 | -1.82 | 64.14 | 64.14 | 62.39 | 124125 |
| 1737502500 | 64.43 | 1.36 | 2.16 | 63.78 | 64.73 | 63.625 | 119565 |
| 1737156900 | 63.07 | -1.23 | -1.91 | 64.769999 | 64.769999 | 63.01 | 103594 |
| 1737070500 | 64.3 | 0.52 | 0.82 | 63.66 | 64.72 | 63.08 | 104786 |
| 1736984100 | 63.78 | -0.01 | -0.02 | 64.58 | 64.58 | 63.5388 | 87829 |
| 1736897700 | 63.79 | -0.42 | -0.65 | 64.34 | 64.455 | 63.32 | 95814 |
| 1736811300 | 64.209999 | 1.83 | 2.93 | 62.3 | 64.355 | 62.07 | 114528 |
| 1736552100 | 62.38 | -1.61 | -2.52 | 63.04 | 63.635 | 62.2 | 134415 |
| 1736379300 | 63.99 | 0.64 | 1.01 | 63.1108 | 64.03 | 62.13 | 102282 |
| 1736292900 | 63.35 | -0.01 | -0.02 | 63.605 | 63.8592 | 62.5 | 118710 |
| 1736206500 | 63.36 | -0.74 | -1.15 | 64.459999 | 64.47 | 63.04 | 127270 |
| 1735947300 | 64.099999 | -0.18 | -0.28 | 63.7 | 64.885 | 63.315 | 155307 |
| 1735860900 | 64.28 | -0.16 | -0.25 | 64.86 | 65.205 | 63.921 | 180371 |
| 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 | 252233 |
| 1735342500 | 65.319999 | -0.94 | -1.42 | 65.5 | 66.5175 | 65.15 | 153453 |
| 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 | 65.927499 | 66.099999 | 64.43 | 142555 |
| 1734737700 | 66.34 | -0.71 | -1.06 | 66.825 | 67.74 | 66.15 | 320672 |
| 1734651300 | 67.05 | -0.22 | -0.33 | 68.46 | 68.5 | 66.68 | 130069 |
| 1734564900 | 67.27 | -1.06 | -1.55 | 68.39 | 69.224 | 66.51 | 153928 |
| 1734478500 | 68.33 | 0.15 | 0.22 | 67.99 | 68.47 | 67.315 | 106827 |
| 1734392100 | 68.18 | -1.02 | -1.47 | 68.32 | 68.96 | 67.5 | 119183 |
| 1734132900 | 69.2 | -1.17 | -1.66 | 69.93 | 70.25 | 68.555 | 107190 |
| 1734046500 | 70.37 | -0.69 | -0.97 | 72.165 | 72.165 | 70.27 | 101695 |
| 1733960100 | 71.06 | 0.05 | 0.07 | 70.4201 | 72.22 | 70.4201 | 133155 |
| 1733873700 | 71.01 | 1.18 | 1.69 | 69.89 | 71.37 | 69.22 | 100819 |
| 1733787300 | 69.83 | 0.2 | 0.29 | 69.39 | 70.8 | 68.83 | 159416 |
| 1733528100 | 69.63 | -1.36 | -1.92 | 70.65 | 71.41 | 69.16 | 104448 |
| 1733441700 | 70.99 | -1.11 | -1.54 | 72 | 72.8996 | 70.6834 | 121048 |
| 1733355300 | 72.1 | -0.36 | -0.50 | 72.855 | 72.855 | 71.4 | 83675 |
| 1733268900 | 72.46 | -0.45 | -0.62 | 73.09 | 73.37 | 71.995 | 79583 |
| 1733182500 | 72.91 | -0.99 | -1.34 | 72.97 | 72.97 | 70.55 | 113189 |
| 1732917840 | 73.9 | 0.56 | 0.76 | 74.34 | 75 | 73.255 | 57122 |
| 1732750500 | 73.34 | -0.86 | -1.16 | 74.535 | 74.93 | 72.775 | 137234 |
| 1732664100 | 74.2 | -1.1 | -1.46 | 75.37 | 75.37 | 72.61 | 176052 |
| 1732577700 | 75.3 | 3.12 | 4.32 | 73.9 | 75.63 | 73.9 | 146312 |
| 1732318500 | 72.18 | 1.85 | 2.63 | 70.11 | 72.32 | 70.11 | 81304 |
| 1732232100 | 70.33 | 0.87 | 1.25 | 70.1 | 70.7 | 69.03 | 63883 |
| 1732145700 | 69.46 | -0.22 | -0.32 | 69.25 | 69.525 | 68.4 | 71136 |
| 1732059300 | 69.68 | -0.15 | -0.21 | 69.55 | 70.16 | 68.34 | 83262 |
| 1731972900 | 69.83 | -0.22 | -0.31 | 69.69 | 71.6099 | 69.69 | 93350 |
| 1731713700 | 70.05 | -2.6 | -3.58 | 71.88 | 71.9358 | 69.86 | 147573 |
| 1731627300 | 72.65 | 0.24 | 0.33 | 72.32 | 72.93 | 71.5 | 105449 |
| 1731540900 | 72.41 | 0.71 | 0.99 | 72.21 | 72.795 | 71.52 | 95207 |
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
