Premium
First Internet Bancorp (INBK)
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 | -1.04 | -3.11284046693 | 33.41 | 34.21 | 31.73 | 20259 | 33.30828185 | CS |
| 4 | -2.81 | -7.98749289369 | 35.18 | 36.715 | 31.55 | 29001 | 33.88639576 | CS |
| 12 | -7.26 | -18.3194549584 | 39.63 | 43.2647 | 31.55 | 27744 | 36.62869125 | CS |
| 26 | -0.38 | -1.16030534351 | 32.75 | 43.2647 | 30 | 31280 | 35.7964987 | CS |
| 52 | -0.6 | -1.81983621474 | 32.97 | 43.2647 | 24.18 | 44908 | 32.49452616 | CS |
| 156 | -18.02 | -35.7610637031 | 50.39 | 51.21 | 9.68 | 49469 | 26.22475402 | CS |
| 260 | 4.91 | 17.8805535324 | 27.46 | 53.56 | 9.68 | 45231 | 26.91856859 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 33.06 | 0.31 | 0.95 | 32.5 | 33.47 | 32.5 | 24508 |
| 1739230500 | 32.75 | -0.36 | -1.09 | 33.259999 | 33.259999 | 32.5 | 15739 |
| 1738971300 | 33.11 | -0.93 | -2.73 | 33.86 | 33.86 | 32.825 | 17356 |
| 1738884900 | 34.04 | 0.59 | 1.76 | 33.58 | 34.21 | 33.29 | 20070 |
| 1738798500 | 33.45 | 0.25 | 0.75 | 33.409999 | 33.45 | 32.5036 | 24445 |
| 1738712100 | 33.2 | 0.75 | 2.31 | 32.21 | 34.15 | 32.21 | 22926 |
| 1738625700 | 32.45 | -0.12 | -0.37 | 31.9 | 32.88 | 31.6995 | 35698 |
| 1738366500 | 32.57 | -0.29 | -0.88 | 32.729999 | 33.38 | 32.21 | 24150 |
| 1738280100 | 32.86 | -0.56 | -1.68 | 33.64 | 34.21 | 32.259999 | 25468 |
| 1738193700 | 33.42 | -0.11 | -0.33 | 33.29 | 33.805 | 32.895 | 26165 |
| 1738107300 | 33.53 | -0.24 | -0.71 | 33.509999 | 34.3 | 33.134999 | 28659 |
| 1738020900 | 33.77 | 0.19 | 0.57 | 33.34 | 34.0048 | 33.049999 | 57047 |
| 1737761700 | 33.58 | -1.69 | -4.79 | 33 | 33.66 | 31.55 | 51434 |
| 1737675300 | 35.27 | 0 | 0.00 | 35.27 | 35.27 | 35.27 | 0 |
| 1737588900 | 35.27 | -0.63 | -1.75 | 35.63 | 35.69 | 34.8057 | 22134 |
| 1737502500 | 35.9 | 0.42 | 1.18 | 35.91 | 36.715 | 35.88 | 32130 |
| 1737156900 | 35.48 | 0.39 | 1.11 | 35.52 | 35.79 | 34.55 | 32854 |
| 1737070500 | 35.09 | 0.15 | 0.43 | 34.94 | 35.29 | 34 | 40063 |
| 1736984100 | 34.94 | 1.25 | 3.71 | 35.18 | 35.54 | 34.175 | 26292 |
| 1736897700 | 33.69 | 0.89 | 2.71 | 33.229999 | 34.005 | 33.1 | 27830 |
| 1736811300 | 32.799999 | 0.58 | 1.80 | 31.96 | 32.82 | 31.96 | 25271 |
| 1736552100 | 32.22 | -1.4 | -4.16 | 33.28 | 33.61 | 31.765 | 31138 |
| 1736379300 | 33.62 | -0.15 | -0.44 | 33.63 | 34.16 | 32.5001 | 47475 |
| 1736292900 | 33.77 | -0.95 | -2.74 | 34.73 | 34.76 | 33.2 | 58211 |
| 1736206500 | 34.72 | -0.53 | -1.50 | 35.29 | 35.7 | 34.53 | 30258 |
| 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 |
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
