Premium
Innoviz Technologies Ltd (INVZ)
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 | 0.171 | 28.0327868852 | 0.61 | 0.781 | 0.537 | 3216649 | 0.59064687 | CS |
| 4 | -0.0587 | -6.99059187805 | 0.8397 | 0.8397 | 0.537 | 2970973 | 0.62702537 | CS |
| 12 | 0.121 | 18.3333333333 | 0.66 | 0.97 | 0.537 | 3032243 | 0.69794476 | CS |
| 26 | -0.139 | -15.1086956522 | 0.92 | 1.38 | 0.537 | 3157579 | 0.83129571 | CS |
| 52 | -0.729 | -48.2781456954 | 1.51 | 2.54 | 0.537 | 5332496 | 1.46483838 | CS |
| 156 | -2.119 | -73.0689655172 | 2.9 | 4.375 | 0.45 | 4499230 | 1.49138365 | CS |
| 260 | -9.479 | -92.38791423 | 10.26 | 10.64 | 0.45 | 3302080 | 2.07810467 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 0.7612 | 0.1076 | 16.46 | 0.6644 | 0.8082 | 0.663 | 9462867 |
| 1782772500 | 0.6536 | 0.082 | 14.35 | 0.609 | 0.6556 | 0.6051 | 3162674 |
| 1782513300 | 0.5716 | 0.0152 | 2.73 | 0.559 | 0.5974 | 0.548 | 1468611 |
| 1782426900 | 0.5564 | -0.0137 | -2.40 | 0.58 | 0.5849 | 0.537 | 4339744 |
| 1782340500 | 0.5701 | -0.0399 | -6.54 | 0.602 | 0.6148 | 0.5699999 | 4015167 |
| 1782254100 | 0.61 | 0.0089 | 1.48 | 0.61 | 0.6523 | 0.6 | 3098101 |
| 1782167700 | 0.6011 | 0.0191 | 3.28 | 0.6301 | 0.6599 | 0.6 | 3016807 |
| 1781822100 | 0.582 | -0.018 | -3.00 | 0.6097 | 0.6102 | 0.582 | 8312654 |
| 1781735700 | 0.6 | -0.005 | -0.83 | 0.6114 | 0.6173 | 0.5931 | 2160859 |
| 1781649300 | 0.605 | -0.0084 | -1.37 | 0.61 | 0.634899 | 0.6034 | 3699676 |
| 1781562900 | 0.6133999 | -0.0041 | -0.66 | 0.64 | 0.6499 | 0.6125 | 2726446 |
| 1781303700 | 0.6175 | -0.0275 | -4.26 | 0.6435 | 0.645 | 0.603 | 2531990 |
| 1781217300 | 0.645 | 0.0097 | 1.53 | 0.65 | 0.66 | 0.6221 | 1600463 |
| 1781130900 | 0.6353 | -0.0282 | -4.25 | 0.6403 | 0.6704 | 0.6223999 | 2186296 |
| 1781044500 | 0.6635 | -0.0125 | -1.85 | 0.6949999 | 0.70792 | 0.631 | 2938804 |
| 1780958100 | 0.676 | -0.0201 | -2.89 | 0.715 | 0.7262999 | 0.675 | 2689960 |
| 1780698900 | 0.6961 | -0.056 | -7.45 | 0.7448 | 0.75 | 0.681 | 2490584 |
| 1780612500 | 0.7521 | 0.0128 | 1.73 | 0.7292999 | 0.7792 | 0.715 | 1666929 |
| 1780526100 | 0.7393 | -0.0431 | -5.51 | 0.768 | 0.7776 | 0.7346 | 2378226 |
| 1780439700 | 0.7824 | -0.0313 | -3.85 | 0.8397 | 0.8397 | 0.78 | 1965554 |
| 1780353300 | 0.8137 | 0.0506 | 6.63 | 0.7715 | 0.85 | 0.77 | 4332005 |
| 1780094100 | 0.7631 | 0.0309 | 4.22 | 0.7455 | 0.785 | 0.7309 | 2964679 |
| 1780007700 | 0.7322 | 0.0122 | 1.69 | 0.701 | 0.7497 | 0.701 | 1276619 |
| 1779921300 | 0.72 | -0.0157 | -2.13 | 0.73 | 0.7499 | 0.7064 | 1827534 |
| 1779834900 | 0.7357 | 0.0262 | 3.69 | 0.72 | 0.7699 | 0.72 | 2955119 |
| 1779489300 | 0.7095 | -0.001 | -0.14 | 0.7088 | 0.7482 | 0.706 | 2146157 |
| 1779402900 | 0.7105 | 0.0005 | 0.07 | 0.7101 | 0.746 | 0.6959999 | 2483936 |
| 1779316500 | 0.71 | 0.01 | 1.43 | 0.7 | 0.7352 | 0.6838 | 2353012 |
| 1779230100 | 0.7 | -0.0223 | -3.09 | 0.7223 | 0.737 | 0.6949999 | 2520434 |
| 1779143700 | 0.7223 | -0.0137 | -1.86 | 0.7365 | 0.78 | 0.7093 | 4771461 |
| 1778884500 | 0.736 | -0.0107 | -1.43 | 0.7255 | 0.753 | 0.683 | 4890786 |
| 1778798100 | 0.7467 | -0.1698 | -18.53 | 0.715 | 0.75 | 0.6555 | 17581704 |
| 1778711700 | 0.9165 | 0.1302 | 16.56 | 0.8 | 0.97 | 0.78 | 10472850 |
| 1778625300 | 0.7863 | -0.0151 | -1.88 | 0.7897 | 0.8 | 0.735 | 2377025 |
| 1778538900 | 0.8014 | 0.0699 | 9.56 | 0.78 | 0.83 | 0.7553 | 3886147 |
| 1778279700 | 0.7315 | 0.0384 | 5.54 | 0.72 | 0.749 | 0.6899999 | 1443243 |
| 1778193300 | 0.6931 | -0.0584 | -7.77 | 0.74 | 0.7501 | 0.6899999 | 2788983 |
| 1778106900 | 0.7514999 | 0.0621999 | 9.02 | 0.6899999 | 0.77 | 0.6807 | 3287865 |
| 1778020500 | 0.6893 | 0.0136 | 2.01 | 0.6813 | 0.6893 | 0.6532 | 1289735 |
| 1777934100 | 0.6757 | 0.0046 | 0.69 | 0.6899999 | 0.699999 | 0.66345 | 1413200 |
| 1777674900 | 0.6711 | 0.001 | 0.15 | 0.6899999 | 0.6966 | 0.6612 | 818356 |
| 1777588500 | 0.6701 | 0.0037 | 0.56 | 0.6805 | 0.6981 | 0.6606 | 1470426 |
| 1777502100 | 0.6664 | -0.0437 | -6.15 | 0.7104 | 0.7125 | 0.66 | 2154313 |
| 1777415700 | 0.7101 | 0.0496 | 7.51 | 0.6514 | 0.7297 | 0.6302 | 4054158 |
| 1777329300 | 0.6605 | -0.0288 | -4.18 | 0.7229 | 0.7478 | 0.66 | 2991327 |
| 1777070100 | 0.6893 | 0.0693 | 11.18 | 0.645 | 0.7426 | 0.6252 | 3919477 |
| 1776983700 | 0.62 | -0.0301 | -4.63 | 0.6599 | 0.6599 | 0.60555 | 2159217 |
| 1776897300 | 0.6501 | 0.0101 | 1.58 | 0.665 | 0.6758999 | 0.65 | 1912415 |
| 1776810900 | 0.64 | -0.0195 | -2.96 | 0.6684 | 0.6899999 | 0.64 | 1489403 |
| 1776724500 | 0.6595 | -0.0105 | -1.57 | 0.67 | 0.6701 | 0.6401 | 2188524 |
| 1776465300 | 0.67 | -0.02 | -2.90 | 0.7109 | 0.7109 | 0.6625 | 3164656 |
| 1776378900 | 0.6899999 | 0.0099999 | 1.47 | 0.6869 | 0.7097 | 0.66 | 2413534 |
| 1776292500 | 0.68 | 0.0292 | 4.49 | 0.6519 | 0.6854 | 0.651 | 1580038 |
| 1776206100 | 0.6508 | -0.0343 | -5.01 | 0.672 | 0.6998 | 0.6459 | 2138809 |
| 1776119700 | 0.6851 | 0.0076 | 1.12 | 0.6592 | 0.6899999 | 0.63 | 2539518 |
| 1775860500 | 0.6775 | 0.0268001 | 4.12 | 0.6689 | 0.707 | 0.66 | 1492350 |
| 1775774100 | 0.6506999 | -0.0157 | -2.36 | 0.67 | 0.6831 | 0.64 | 2331325 |
| 1775687700 | 0.6664 | 0.0185 | 2.86 | 0.7105 | 0.7248 | 0.6602 | 2087802 |
| 1775601300 | 0.6479 | -0.0121 | -1.83 | 0.66 | 0.66 | 0.6302 | 1421665 |
| 1775514900 | 0.66 | 0.01 | 1.54 | 0.6588 | 0.707 | 0.6553 | 1593443 |
| 1775169300 | 0.65 | -0.019 | -2.84 | 0.6479 | 0.6721 | 0.61 | 1663149 |
| 1775082900 | 0.669 | 0.0365001 | 5.77 | 0.6486 | 0.6993 | 0.64 | 2883773 |
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.
