Premium
First Internet Bancorp (INBK)
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 | -1.86 | -5.01212611156 | 37.11 | 37.19 | 35.1 | 30252 | 35.89323849 | CS |
| 4 | -6.53 | -15.6294877932 | 41.78 | 42.75 | 35.1 | 28578 | 38.57913822 | CS |
| 12 | 1.22 | 3.5850719953 | 34.03 | 43.2647 | 32.99 | 28838 | 38.62359341 | CS |
| 26 | 7.46 | 26.844188557 | 27.79 | 43.2647 | 27.04 | 35975 | 35.5359938 | CS |
| 52 | 11.49 | 48.3585858586 | 23.76 | 43.2647 | 23.05 | 43507 | 32.52610262 | CS |
| 156 | -11.99 | -25.3810330229 | 47.24 | 53.56 | 9.68 | 49157 | 27.0744791 | CS |
| 260 | 11.4 | 47.7987421384 | 23.85 | 53.56 | 9.68 | 44708 | 26.76068547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 35.25 | -0.05 | -0.14 | 35.2 | 36.04 | 34.6976 | 30590 |
| 1735860900 | 35.3 | -0.69 | -1.92 | 36.45 | 36.71 | 35.1 | 36798 |
| 1735688100 | 35.99 | -0.12 | -0.33 | 36.14 | 36.6762 | 35.6901 | 28821 |
| 1735601700 | 36.11 | -0.46 | -1.26 | 36.18 | 36.64 | 35.72 | 40094 |
| 1735342500 | 36.57 | -0.85 | -2.27 | 37.11 | 37.19 | 36.13 | 15294 |
| 1735256100 | 37.42 | 0.04 | 0.11 | 36.9 | 37.5 | 35.63 | 21524 |
| 1735077840 | 37.38 | 0.48 | 1.30 | 37.09 | 37.38 | 36.39 | 10878 |
| 1734996900 | 36.9 | -0.68 | -1.81 | 37.34 | 37.8 | 36.464 | 20947 |
| 1734737700 | 37.58 | 0.8 | 2.18 | 36.34 | 38 | 35.93 | 51063 |
| 1734651300 | 36.78 | -0.6 | -1.61 | 37.98 | 38.82 | 36.75 | 27341 |
| 1734564900 | 37.38 | -2.66 | -6.64 | 40.7 | 41.095 | 37.01 | 43520 |
| 1734478500 | 40.04 | -0.91 | -2.22 | 40.55 | 40.95 | 39.82 | 26582 |
| 1734392100 | 40.95 | -0.17 | -0.41 | 41.37 | 41.37 | 40.3 | 44749 |
| 1734132900 | 41.12 | 0.25 | 0.61 | 40.88 | 41.7 | 40.315 | 29131 |
| 1734046500 | 40.87 | -1.38 | -3.27 | 42.41 | 42.74 | 40.84 | 21066 |
| 1733960100 | 42.25 | 1 | 2.42 | 41.89 | 42.75 | 41.15 | 30806 |
| 1733873700 | 41.25 | 0.31 | 0.76 | 41.15 | 42.29 | 40.1389 | 22300 |
| 1733787300 | 40.94 | -0.67 | -1.61 | 41.8 | 41.87 | 40.51 | 31462 |
| 1733528100 | 41.61 | 0.37 | 0.90 | 41.78 | 42.005 | 40.83 | 12026 |
| 1733441700 | 41.24 | -0.51 | -1.22 | 41.84 | 42.06 | 41.07 | 15418 |
| 1733355300 | 41.75 | 0.72 | 1.75 | 41.24 | 41.885 | 40.735 | 19984 |
| 1733268900 | 41.03 | -0.69 | -1.65 | 41.67 | 41.67 | 40.7 | 31626 |
| 1733182500 | 41.72 | -0.21 | -0.50 | 41.86 | 42.3 | 41.18 | 24705 |
| 1732917840 | 41.93 | 0.02 | 0.05 | 42.3 | 42.57 | 41.27 | 14851 |
| 1732750500 | 41.91 | 0.33 | 0.79 | 41.9 | 42.745 | 41.56 | 19310 |
| 1732664100 | 41.58 | -0.6 | -1.42 | 41.79 | 42.26 | 41.11 | 16889 |
| 1732577700 | 42.18 | 0.26 | 0.62 | 42.49 | 43.2647 | 42.09 | 30326 |
| 1732318500 | 41.92 | 1.17 | 2.87 | 40.85 | 41.92 | 40.85 | 25509 |
| 1732232100 | 40.75 | 1.25 | 3.16 | 39.96 | 40.85 | 39.58 | 26522 |
| 1732145700 | 39.5 | -0.93 | -2.30 | 40.38 | 40.77 | 39.13 | 27022 |
| 1732059300 | 40.43 | 0.18 | 0.45 | 39.32 | 40.43 | 39.32 | 13940 |
| 1731972900 | 40.25 | 0.01 | 0.02 | 40.52 | 40.81 | 39.54 | 38176 |
| 1731713700 | 40.24 | -0.31 | -0.76 | 40.81 | 41.12 | 39.27 | 35683 |
| 1731627300 | 40.55 | -0.37 | -0.90 | 41.26 | 41.26 | 39.56 | 29407 |
| 1731540900 | 40.92 | -0.41 | -0.99 | 41.99 | 42.8899 | 40.57 | 23566 |
| 1731454500 | 41.33 | -1.11 | -2.62 | 42.19 | 42.52 | 41.1 | 35211 |
| 1731368100 | 42.44 | 2.89 | 7.31 | 40.52 | 42.53 | 40.38 | 35630 |
| 1731108900 | 39.55 | 1.16 | 3.02 | 38.67 | 39.68 | 38.53 | 44278 |
| 1731022500 | 38.39 | -2.04 | -5.05 | 40.37 | 40.37 | 38.26 | 35203 |
| 1730936100 | 40.43 | 5.66 | 16.28 | 37.65 | 40.73 | 37.65 | 94623 |
| 1730849700 | 34.77 | 1.42 | 4.26 | 33.479999 | 34.77 | 33.299999 | 23553 |
| 1730763300 | 33.35 | -1.33 | -3.84 | 34.6 | 34.6 | 32.99 | 29691 |
| 1730500500 | 34.68 | -0.29 | -0.83 | 35.49 | 35.49 | 34.62 | 16309 |
| 1730414100 | 34.97 | -0.56 | -1.58 | 35.63 | 35.63 | 34.92 | 33040 |
| 1730327700 | 35.53 | 0.52 | 1.49 | 34.77 | 36 | 34.77 | 30579 |
| 1730241300 | 35.01 | -0.96 | -2.67 | 35.7 | 35.7 | 34.75 | 24507 |
| 1730154900 | 35.97 | 0.83 | 2.36 | 35.75 | 36.18 | 35.28 | 23307 |
| 1729895700 | 35.14 | 0.2 | 0.57 | 35.48 | 35.69 | 34.87 | 34455 |
| 1729809300 | 34.94 | -1.58 | -4.33 | 35.51 | 36.185 | 33.479999 | 53380 |
| 1729722900 | 36.52 | -0.22 | -0.60 | 36.75 | 37.13 | 36.06 | 16722 |
| 1729636500 | 36.74 | 0.61 | 1.69 | 35.94 | 37.04 | 35.94 | 30297 |
| 1729550100 | 36.13 | -1.15 | -3.08 | 37.6 | 37.6 | 36.06 | 24076 |
| 1729290900 | 37.28 | -0.93 | -2.43 | 38.29 | 38.29 | 36.88 | 30493 |
| 1729204500 | 38.21 | 0.8 | 2.14 | 37.6 | 38.22 | 37.22 | 22425 |
| 1729118100 | 37.41 | 0.99 | 2.72 | 36.8 | 37.84 | 36.735 | 29887 |
| 1729031700 | 36.42 | 0.9 | 2.53 | 35.88 | 37.17 | 35.53 | 31183 |
| 1728945300 | 35.52 | 0.52 | 1.49 | 34.98 | 35.76 | 34.97 | 15319 |
| 1728686100 | 35 | 1.25 | 3.70 | 34.03 | 35.22 | 34.03 | 25604 |
| 1728599700 | 33.75 | -0.49 | -1.43 | 33.84 | 33.85 | 33.439999 | 18991 |
| 1728513300 | 34.24 | 1.29 | 3.92 | 33.08 | 34.47 | 33.08 | 36465 |
| 1728426900 | 32.95 | -0.37 | -1.11 | 33.32 | 33.71 | 32.939999 | 49367 |
| 1728340500 | 33.32 | -0.51 | -1.51 | 33.67 | 34.01 | 32.97 | 23816 |
| 1728081300 | 33.83 | 3.33 | 10.92 | 31.13 | 34.2377 | 31.13 | 43968 |
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
