Premium
International Money Express Inc (IMXI)
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 | -0.8 | -3.72266170312 | 21.49 | 22.37 | 20.615 | 404558 | 21.40957764 | CS |
| 4 | 2.8 | 15.6512017887 | 17.89 | 22.37 | 17.38 | 355056 | 19.79259209 | CS |
| 12 | 2.78 | 15.522054718 | 17.91 | 22.37 | 17.07 | 283443 | 18.84555785 | CS |
| 26 | -0.06 | -0.289156626506 | 20.75 | 22.38 | 16.42 | 274734 | 19.15605372 | CS |
| 52 | -0.45 | -2.12866603595 | 21.14 | 23.28 | 16.42 | 257189 | 19.99433837 | CS |
| 156 | 5.63 | 37.3837981408 | 15.06 | 28.24 | 14.66 | 316226 | 21.15360796 | CS |
| 260 | 7.19 | 53.2592592593 | 13.5 | 28.24 | 6.46 | 275037 | 18.9680292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 20.69 | -0.18 | -0.86 | 20.9 | 21.14 | 20.68 | 202641 |
| 1731713700 | 20.87 | -0.34 | -1.60 | 21.32 | 21.34 | 20.615 | 230040 |
| 1731627300 | 21.21 | -0.38 | -1.76 | 21.59 | 21.65 | 21 | 298448 |
| 1731540900 | 21.59 | -0.16 | -0.74 | 21.91 | 22.37 | 21.59 | 716866 |
| 1731454500 | 21.75 | 0.15 | 0.69 | 21.49 | 21.78 | 21.16 | 586188 |
| 1731368100 | 21.6 | 0.9 | 4.35 | 21.18 | 21.79 | 20.825 | 578971 |
| 1731108900 | 20.7 | 2.2 | 11.89 | 20.07 | 21.275 | 20.01 | 1496749 |
| 1731022500 | 18.5 | 0.11 | 0.60 | 18.33 | 18.855 | 18.25 | 331627 |
| 1730936100 | 18.39 | 0.42 | 2.34 | 19 | 19 | 17.915 | 674496 |
| 1730849700 | 17.97 | 0.48 | 2.74 | 17.49 | 17.97 | 17.38 | 273829 |
| 1730763300 | 17.49 | -0.05 | -0.29 | 17.49 | 17.705 | 17.46 | 146906 |
| 1730500500 | 17.54 | -0.05 | -0.28 | 17.65 | 17.71 | 17.48 | 267070 |
| 1730414100 | 17.59 | 0.06 | 0.34 | 17.65 | 17.75 | 17.48 | 177354 |
| 1730327700 | 17.53 | -0.11 | -0.62 | 17.64 | 17.845 | 17.49 | 139913 |
| 1730241300 | 17.64 | -0.19 | -1.07 | 17.69 | 17.86 | 17.61 | 174492 |
| 1730154900 | 17.83 | 0.19 | 1.08 | 17.77 | 18.075 | 17.65 | 135654 |
| 1729895700 | 17.64 | 0.06 | 0.34 | 17.71 | 17.9 | 17.55 | 118779 |
| 1729809300 | 17.58 | -0.19 | -1.07 | 17.87 | 17.97 | 17.46 | 159782 |
| 1729722900 | 17.77 | 0.15 | 0.85 | 17.58 | 17.83 | 17.56 | 158420 |
| 1729636500 | 17.62 | -0.31 | -1.73 | 17.89 | 18.005 | 17.58 | 275340 |
| 1729550100 | 17.93 | -0.24 | -1.32 | 18.16 | 18.215 | 17.92 | 129055 |
| 1729290900 | 18.17 | -0.2 | -1.09 | 18.47 | 18.5 | 18.145 | 138298 |
| 1729204500 | 18.37 | -0.01 | -0.05 | 18.4 | 18.435 | 18.18 | 163367 |
| 1729118100 | 18.38 | 0.54 | 3.03 | 18.04 | 18.51 | 18 | 191601 |
| 1729031700 | 17.84 | 0.2 | 1.13 | 17.69 | 18.04 | 17.63 | 199375 |
| 1728945300 | 17.64 | -0.01 | -0.06 | 17.65 | 17.7799 | 17.57 | 232511 |
| 1728686100 | 17.65 | 0.24 | 1.38 | 17.4 | 17.71 | 17.4 | 137834 |
| 1728599700 | 17.41 | 0.12 | 0.69 | 17.16 | 17.45 | 17.16 | 140898 |
| 1728513300 | 17.29 | 0.08 | 0.46 | 17.22 | 17.505 | 17.07 | 218787 |
| 1728426900 | 17.21 | -0.08 | -0.46 | 17.39 | 17.585 | 17.2 | 212222 |
| 1728340500 | 17.29 | -0.22 | -1.26 | 17.45 | 17.61 | 17.26 | 223048 |
| 1728081300 | 17.51 | 0.35 | 2.04 | 17.38 | 17.57 | 17.28 | 199846 |
| 1727994900 | 17.16 | -0.16 | -0.92 | 17.36 | 17.725 | 17.16 | 181261 |
| 1727908500 | 17.32 | -0.25 | -1.42 | 17.69 | 17.73 | 17.16 | 266366 |
| 1727822100 | 17.57 | -0.92 | -4.98 | 18.35 | 18.49 | 17.44 | 406919 |
| 1727735700 | 18.49 | -0.15 | -0.80 | 18.6 | 18.8234 | 18.451 | 273868 |
| 1727476500 | 18.64 | -0.09 | -0.48 | 18.93 | 19.35 | 18.64 | 376364 |
| 1727390100 | 18.73 | 0.29 | 1.57 | 18.6 | 18.95 | 18.59 | 207298 |
| 1727303700 | 18.44 | -0.43 | -2.28 | 18.82 | 18.82 | 18.435 | 252584 |
| 1727217300 | 18.87 | -0.08 | -0.42 | 18.92 | 19.12 | 18.81 | 206127 |
| 1727130900 | 18.95 | -0.29 | -1.51 | 19.24 | 19.435 | 18.84 | 205641 |
| 1726871700 | 19.24 | 0.12 | 0.63 | 19.14 | 19.515 | 19.03 | 512667 |
| 1726785300 | 19.12 | 0.18 | 0.95 | 19.27 | 19.375 | 19.06 | 240048 |
| 1726698900 | 18.94 | 0.08 | 0.42 | 18.81 | 19.45 | 18.81 | 234446 |
| 1726612500 | 18.86 | 0.14 | 0.75 | 18.88 | 19.025 | 18.81 | 264427 |
| 1726526100 | 18.72 | 0.26 | 1.41 | 18.49 | 18.82 | 18.49 | 286065 |
| 1726266900 | 18.46 | 0.29 | 1.60 | 18.23 | 18.76 | 18.21 | 204028 |
| 1726180500 | 18.17 | 0.38 | 2.14 | 17.89 | 18.315 | 17.82 | 175837 |
| 1726094100 | 17.79 | 0 | 0.00 | 17.77 | 17.92 | 17.555 | 176351 |
| 1726007700 | 17.79 | -0.53 | -2.89 | 18.25 | 18.4 | 17.55 | 279704 |
| 1725921300 | 18.32 | 0.27 | 1.50 | 18.05 | 18.572 | 17.98 | 472737 |
| 1725662100 | 18.05 | 0.35 | 1.98 | 17.79 | 18.31 | 17.72 | 380415 |
| 1725575700 | 17.7 | -0.27 | -1.50 | 18.04 | 18.11 | 17.65 | 176507 |
| 1725489300 | 17.97 | -0.16 | -0.88 | 18.15 | 18.2799 | 17.96 | 353972 |
| 1725402900 | 18.13 | -0.02 | -0.11 | 18 | 18.36 | 17.92 | 300963 |
| 1725057300 | 18.15 | 0.46 | 2.60 | 17.97 | 18.34 | 17.83 | 355218 |
| 1724970900 | 17.69 | 0.01 | 0.06 | 17.86 | 17.96 | 17.58 | 157064 |
| 1724884500 | 17.68 | -0.05 | -0.28 | 17.79 | 17.965 | 17.58 | 272287 |
| 1724798100 | 17.73 | -0.18 | -1.01 | 17.91 | 18.17 | 17.73 | 292088 |
| 1724711700 | 17.91 | 0.21 | 1.19 | 17.91 | 18.045 | 17.72 | 281409 |
| 1724452500 | 17.7 | 0.61 | 3.57 | 17.24 | 17.72 | 17.09 | 257772 |
| 1724366100 | 17.09 | 0.05 | 0.29 | 17.02 | 17.18 | 16.9399 | 203860 |
| 1724279700 | 17.04 | 0.44 | 2.65 | 16.79 | 17.175 | 16.57 | 279687 |
| 1724193300 | 16.6 | -0.36 | -2.12 | 16.96 | 17.01 | 16.51 | 233020 |
| 1724106900 | 16.96 | 0.04 | 0.24 | 16.91 | 16.97 | 16.71 | 198204 |
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
