Premium
INLIF Limited (INLF)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7201 | 12441.8060201 | 0.0299 | 9.91 | 0.0206 | 53980177 | 0.20832059 | CS |
| 4 | -0.33 | -8.08823529412 | 4.08 | 9.91 | 0.0206 | 295242847 | 0.06813067 | CS |
| 12 | -0.08 | -2.08877284595 | 3.83 | 9.91 | 0.0206 | 93261583 | 0.06930197 | CS |
| 26 | 3.235 | 628.155339806 | 0.515 | 9.91 | 0.0206 | 44322759 | 0.08377727 | CS |
| 52 | 2.66 | 244.036697248 | 1.09 | 9.91 | 0.0206 | 21853406 | 0.088336 | CS |
| 156 | 0.05 | 1.35135135135 | 3.7 | 21 | 0.0206 | 14845680 | 0.1449377 | CS |
| 260 | 0.05 | 1.35135135135 | 3.7 | 21 | 0.0206 | 14845680 | 0.1449377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 3.63 | -0.28 | -7.16 | 3.93 | 3.94 | 3.5 | 265879 |
| 1783550100 | 3.91 | -1.44 | -26.92 | 4.89 | 4.98 | 3.826 | 481899 |
| 1783463700 | 5.35 | -1.03 | -16.14 | 4.7 | 7 | 4.65 | 1320443 |
| 1783377300 | 6.38 | 2.06 | 47.69 | 4.99 | 9.91 | 4.35 | 4939478 |
| 1783031700 | 4.32 | -2.24 | -34.15 | 5.9799999 | 5.9799999 | 4.12 | 1045894 |
| 1782945300 | 6.56 | -4.94 | -42.96 | 6.26 | 6.9599999 | 5.86 | 995198 |
| 1782858900 | 11.5 | -1.7 | -12.88 | 12.4 | 12.92 | 10.38 | 2058701 |
| 1782772500 | 13.2 | 3.86 | 41.33 | 13.8 | 15.42 | 9.58 | 5428086 |
| 1782513300 | 9.34 | 3.34 | 55.67 | 12.6 | 13.78 | 9.06 | 11295508 |
| 1782426900 | 6 | -1.96 | -24.62 | 6.32 | 6.56 | 5.4 | 925157 |
| 1782340500 | 7.96 | -3.3 | -29.31 | 9.6 | 10.94 | 6.9 | 1222891 |
| 1782254100 | 11.26 | -10.94 | -49.28 | 13.34 | 14.299999 | 10.8 | 1555885 |
| 1782167700 | 22.2 | -9.12 | -29.12 | 27.46 | 28.32 | 20.5 | 1067534 |
| 1781822100 | 31.319999 | -56.16 | -64.20 | 46.2 | 49.74 | 29.88 | 645674 |
| 1781735700 | 87.48 | -676.52 | -88.55 | 744 | 744 | 76.36 | 300219 |
| 1781649300 | 764 | -12 | -1.55 | 766 | 910 | 710 | 4549 |
| 1781562900 | 776 | 36 | 4.86 | 734 | 808 | 722 | 86 |
| 1781303700 | 740 | -96 | -11.48 | 826 | 840 | 702 | 2097 |
| 1781217300 | 836 | 34 | 4.24 | 816 | 880 | 792.6 | 2057 |
| 1781130900 | 802 | -120 | -13.02 | 916 | 940 | 798 | 2057 |
| 1781044500 | 922 | 94 | 11.35 | 836 | 958 | 803.99999 | 1828 |
| 1780958100 | 827.99999 | -20 | -2.36 | 702 | 900 | 666 | 780 |
| 1780698900 | 848 | 87 | 11.43 | 760 | 848 | 668 | 45 |
| 1780612500 | 761 | 11 | 1.47 | 744 | 761 | 720.02 | 13 |
| 1780526100 | 750 | 0 | 0.00 | 748 | 752 | 748 | 4 |
| 1780439700 | 750 | 33.06 | 4.61 | 722 | 790 | 722 | 16 |
| 1780353300 | 716.94 | -43.06 | -5.67 | 762 | 827.99999 | 708 | 61 |
| 1780094100 | 760 | -22 | -2.81 | 784 | 842 | 742 | 82 |
| 1780007700 | 782 | -42 | -5.10 | 811.99999 | 836.8 | 782 | 16 |
| 1779921300 | 824 | -1 | -0.12 | 788 | 835 | 788 | 13 |
| 1779834900 | 825 | 27 | 3.38 | 811.99999 | 826 | 798 | 13 |
| 1779489300 | 798 | 14 | 1.79 | 811.99999 | 826 | 786 | 12 |
| 1779402900 | 784 | -27.1 | -3.34 | 800 | 818 | 780 | 38 |
| 1779316500 | 811.1 | 51.1 | 6.72 | 770 | 825.6 | 770 | 35 |
| 1779230100 | 760 | -65 | -7.88 | 834 | 834 | 760 | 7 |
| 1779143700 | 825 | -25 | -2.94 | 838 | 838 | 811.99999 | 1 |
| 1778884500 | 850 | -4 | -0.47 | 842 | 934 | 816 | 110 |
| 1778798100 | 853.99999 | -10 | -1.16 | 864 | 878.99999 | 853.99999 | 8 |
| 1778711700 | 864 | -29 | -3.25 | 890 | 890 | 861.99999 | 32 |
| 1778625300 | 893 | 22 | 2.53 | 860 | 893 | 842.8 | 23 |
| 1778538900 | 871 | 13 | 1.52 | 846 | 901 | 846 | 29 |
| 1778279700 | 858 | -20 | -2.28 | 880 | 882 | 832 | 29 |
| 1778193300 | 877.99999 | 46 | 5.53 | 876 | 879.96 | 827.99999 | 46 |
| 1778106900 | 832 | 6.02 | 0.73 | 826 | 900 | 750 | 127 |
| 1778020500 | 825.98 | 131.98 | 19.02 | 702 | 938 | 630.02 | 1243 |
| 1777934100 | 694 | 56 | 8.78 | 610 | 763 | 602.02 | 192 |
| 1777674900 | 638 | 20 | 3.24 | 602 | 639.98 | 602 | 44 |
| 1777588500 | 618 | 8 | 1.31 | 624 | 624 | 602 | 28 |
| 1777502100 | 610 | -29 | -4.54 | 622 | 625 | 610 | 27 |
| 1777415700 | 639 | -7 | -1.08 | 644 | 644 | 638 | 34 |
| 1777329300 | 646 | -16 | -2.42 | 656 | 680 | 644 | 31 |
| 1777070100 | 662 | -36 | -5.16 | 688 | 738 | 656.66 | 246 |
| 1776983700 | 698 | -2 | -0.29 | 702 | 748.4 | 682.02 | 18 |
| 1776897300 | 700 | 16 | 2.34 | 686 | 718 | 684 | 3 |
| 1776810900 | 684 | -12 | -1.72 | 698 | 720 | 684 | 25 |
| 1776724500 | 696 | -16.02 | -2.25 | 724 | 762 | 696 | 74 |
| 1776465300 | 712.02 | -43.98 | -5.82 | 764 | 792 | 710 | 265 |
| 1776378900 | 756 | -12 | -1.56 | 766 | 768 | 742.74 | 20 |
| 1776292500 | 768 | -26 | -3.27 | 796 | 796 | 766 | 30 |
| 1776206100 | 794 | 10 | 1.28 | 776 | 794 | 776 | 6 |
| 1776119700 | 784 | 13 | 1.69 | 764 | 796 | 764 | 36 |
| 1775860500 | 771 | -13 | -1.66 | 794 | 806 | 754 | 73 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
