Premium
InnovAge Holding Corporation (INNV)
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 | -0.06 | -1.23456790123 | 4.86 | 5.22 | 4.68 | 42108 | 4.82734599 | CS |
| 4 | -1.5 | -23.8095238095 | 6.3 | 6.69 | 4.51 | 50932 | 5.17075803 | CS |
| 12 | -1.66 | -25.6965944272 | 6.46 | 6.69 | 4.51 | 40065 | 5.57912588 | CS |
| 26 | 0.25 | 5.49450549451 | 4.55 | 6.69 | 4.09 | 43942 | 5.65687461 | CS |
| 52 | -1.07 | -18.2282793867 | 5.87 | 6.69 | 3.52 | 36162 | 5.35540557 | CS |
| 156 | -3.245 | -40.3356121815 | 8.045 | 9.15 | 3.39 | 125292 | 5.40401975 | CS |
| 260 | -19.2 | -80 | 24 | 27.18 | 3.39 | 181495 | 9.69929123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 4.8 | 0.03 | 0.63 | 4.84 | 4.92 | 4.7 | 49735 |
| 1733268900 | 4.7699999 | -0.13 | -2.65 | 4.97 | 4.97 | 4.68 | 60783 |
| 1733182500 | 4.9 | 0.03 | 0.62 | 4.97 | 5.22 | 4.83 | 51635 |
| 1732917840 | 4.87 | 0.07 | 1.46 | 4.86 | 4.87 | 4.73 | 18239 |
| 1732750500 | 4.8 | 0.03 | 0.63 | 4.86 | 5.005 | 4.73 | 36689 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.9349999 | 4.9349999 | 4.66 | 117725 |
| 1732577700 | 4.75 | -0.14 | -2.86 | 4.91 | 5.19 | 4.67 | 101084 |
| 1732318500 | 4.89 | 0.26 | 5.62 | 4.67 | 5.005 | 4.67 | 63785 |
| 1732232100 | 4.63 | -0.07 | -1.49 | 4.76 | 4.85 | 4.53 | 36207 |
| 1732145700 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.95 | 4.58 | 26935 |
| 1732059300 | 4.78 | -0.19 | -3.82 | 4.97 | 5.115 | 4.69 | 38078 |
| 1731972900 | 4.97 | -0.29 | -5.51 | 5.21 | 5.26 | 4.87 | 34410 |
| 1731713700 | 5.26 | -0.04 | -0.75 | 5.415 | 5.515 | 5.16 | 30581 |
| 1731627300 | 5.3 | -0.17 | -3.11 | 5.5085 | 5.5085 | 5.17 | 31424 |
| 1731540900 | 5.47 | -0.27 | -4.70 | 5.94 | 5.94 | 5.43 | 50299 |
| 1731454500 | 5.74 | -0.23 | -3.85 | 5.92 | 5.98 | 5.69 | 41569 |
| 1731368100 | 5.97 | -0.03 | -0.50 | 6.05 | 6.05 | 5.835 | 21878 |
| 1731108900 | 6 | -0.06 | -0.99 | 6.16 | 6.19 | 5.8 | 44184 |
| 1731022500 | 6.0599999 | -0.24 | -3.81 | 6.41 | 6.49 | 6.04 | 47139 |
| 1730936100 | 6.3 | 0.23 | 3.79 | 5.8101 | 6.69 | 5.8101 | 83142 |
| 1730849700 | 6.07 | 0.17 | 2.88 | 6.0199999 | 6.23 | 5.8961 | 31905 |
| 1730763300 | 5.9 | -0.03 | -0.51 | 5.92 | 6.0597 | 5.8 | 20225 |
| 1730500500 | 5.93 | 0.13 | 2.24 | 5.74 | 6.0199999 | 5.74 | 21709 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.89 | 6.0599999 | 5.75 | 17119 |
| 1730327700 | 5.9 | 0 | 0.00 | 6 | 6.11 | 5.86 | 23542 |
| 1730241300 | 5.9 | 0.05 | 0.85 | 5.82 | 5.97 | 5.82 | 21161 |
| 1730154900 | 5.85 | 0.18 | 3.17 | 5.82 | 5.865 | 5.775 | 21667 |
| 1729895700 | 5.67 | -0.13 | -2.24 | 5.8099999 | 5.89 | 5.66 | 13820 |
| 1729809300 | 5.8 | 0.07 | 1.22 | 5.75 | 6 | 5.7425 | 12048 |
| 1729722900 | 5.73 | -0.18 | -3.05 | 5.86 | 5.93 | 5.64 | 20548 |
| 1729636500 | 5.91 | 0.09 | 1.55 | 5.83 | 6.01 | 5.83 | 11981 |
| 1729550100 | 5.82 | -0.2 | -3.32 | 6.03 | 6.13 | 5.82 | 17262 |
| 1729290900 | 6.0199999 | 0.05 | 0.84 | 5.97 | 6.0199999 | 5.91 | 19742 |
| 1729204500 | 5.97 | -0.2 | -3.24 | 6.13 | 6.1548999 | 5.8099999 | 21381 |
| 1729118100 | 6.17 | 0.17 | 2.83 | 6.01 | 6.35 | 6.01 | 56835 |
| 1729031700 | 6 | 0.06 | 1.01 | 5.91 | 6.16 | 5.91 | 30017 |
| 1728945300 | 5.94 | 0.01 | 0.17 | 5.87 | 6.0765 | 5.67 | 18596 |
| 1728686100 | 5.93 | 0.34 | 6.08 | 5.53 | 5.98 | 5.53 | 30184 |
| 1728599700 | 5.59 | -0.08 | -1.41 | 5.58 | 5.735 | 5.46 | 19200 |
| 1728513300 | 5.67 | 0.23 | 4.23 | 5.46 | 5.775 | 5.44 | 21493 |
| 1728426900 | 5.44 | 0.09 | 1.68 | 5.47 | 5.5255 | 5.33 | 19615 |
| 1728340500 | 5.35 | -0.15 | -2.73 | 5.465 | 5.6 | 5.34 | 19529 |
| 1728081300 | 5.5 | 0.16 | 3.00 | 5.29 | 5.53 | 5.2891 | 28216 |
| 1727994900 | 5.34 | -0.27 | -4.81 | 5.53 | 5.6 | 5.2 | 31001 |
| 1727908500 | 5.61 | -0.03 | -0.53 | 5.63 | 5.76 | 5.6 | 22364 |
| 1727822100 | 5.64 | -0.36 | -6.00 | 5.96 | 6.14 | 5.6 | 33152 |
| 1727735520 | 6 | 0.01 | 0.17 | 5.93 | 6.15 | 5.93 | 31400 |
| 1727476500 | 5.99 | 0.28 | 4.90 | 5.75 | 6.01 | 5.65 | 31023 |
| 1727390100 | 5.71 | -0.17 | -2.89 | 5.96 | 5.96 | 5.62 | 28447 |
| 1727303700 | 5.88 | 0.02 | 0.34 | 5.86 | 5.96 | 5.71 | 22039 |
| 1727217300 | 5.86 | -0.06 | -1.01 | 5.91 | 5.93 | 5.8099999 | 30266 |
| 1727130900 | 5.92 | -0.04 | -0.67 | 6.03 | 6.03 | 5.86 | 31781 |
| 1726871700 | 5.96 | -0.14 | -2.30 | 6.04 | 6.2 | 5.92 | 200776 |
| 1726785300 | 6.1 | 0.11 | 1.84 | 6.24 | 6.24 | 6 | 52805 |
| 1726698900 | 5.99 | 0.04 | 0.67 | 6.03 | 6.2 | 5.92 | 49761 |
| 1726612500 | 5.95 | 0.04 | 0.68 | 5.91 | 6.15 | 5.83 | 65378 |
| 1726526100 | 5.91 | -0.08 | -1.34 | 5.99 | 6.04 | 5.83 | 34623 |
| 1726266900 | 5.99 | -0.03 | -0.50 | 6.0599999 | 6.2 | 5.851 | 48047 |
| 1726180500 | 6.0199999 | 0.24 | 4.15 | 5.69 | 6.1 | 5.68 | 52485 |
| 1726094100 | 5.78 | -0.4 | -6.47 | 6.46 | 6.49 | 5.78 | 86155 |
| 1726007700 | 6.18 | -0.1 | -1.59 | 6.2 | 6.365 | 6.17 | 81742 |
| 1725921300 | 6.28 | 0.07 | 1.13 | 6.22 | 6.4387 | 6.21 | 51622 |
| 1725662100 | 6.21 | -0.09 | -1.43 | 6.36 | 6.38 | 6.21 | 39693 |
| 1725575700 | 6.3 | 0.08 | 1.29 | 6.18 | 6.4 | 6.18 | 36022 |
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
