Premium
Innoviz Technologies Ltd (INVZ)
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 | -0.037551 | -5.57259690941 | 0.673851 | 0.7576 | 0.6204 | 2685679 | 0.71174716 | CS |
| 4 | -0.6087 | -48.8915662651 | 1.245 | 1.27 | 0.6204 | 14413183 | 0.87456465 | CS |
| 12 | -0.5637 | -46.975 | 1.2 | 3.13 | 0.6204 | 12699904 | 1.38004689 | CS |
| 26 | 0.0973 | 18.0519480519 | 0.539 | 3.13 | 0.45 | 6904101 | 1.26907164 | CS |
| 52 | -0.8437 | -57.0067567568 | 1.48 | 3.13 | 0.45 | 4255090 | 1.22138337 | CS |
| 156 | -2.9637 | -82.325 | 3.6 | 6.21 | 0.45 | 2983443 | 2.25528782 | CS |
| 260 | -10.5737 | -94.3238180196 | 11.21 | 12.5 | 0.45 | 2533506 | 2.69959172 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.6682 | -0.0671 | -9.13 | 0.7195 | 0.72 | 0.6523 | 3618916 |
| 1741390500 | 0.7353 | 0.0261 | 3.68 | 0.6999 | 0.75 | 0.685 | 2262582 |
| 1741304100 | 0.7092 | -0.0359 | -4.82 | 0.7231 | 0.75 | 0.701 | 2000760 |
| 1741217700 | 0.7451 | 0.0202 | 2.79 | 0.745 | 0.7576 | 0.7228 | 1804557 |
| 1741131300 | 0.7249 | 0.0309001 | 4.45 | 0.673851 | 0.7498 | 0.6601 | 3741580 |
| 1741044900 | 0.6939999 | -0.0451 | -6.10 | 0.7508 | 0.76 | 0.6899999 | 4930378 |
| 1740785700 | 0.7391 | 0.0048001 | 0.65 | 0.7126 | 0.8 | 0.6707999 | 5356280 |
| 1740699300 | 0.7342999 | -0.0457 | -5.86 | 0.78 | 0.8299 | 0.73 | 8011667 |
| 1740612900 | 0.78 | -0.0327 | -4.02 | 0.87 | 1.01 | 0.7621 | 24803112 |
| 1740526500 | 0.8127 | 0.0228 | 2.89 | 0.7782 | 0.8199 | 0.74 | 16673040 |
| 1740440100 | 0.7899 | -0.0646 | -7.56 | 0.87 | 0.88 | 0.768 | 20787541 |
| 1740180900 | 0.8545 | -0.07 | -7.57 | 0.925 | 0.9499 | 0.840001 | 18473038 |
| 1740094500 | 0.9245 | -0.0613 | -6.22 | 0.985 | 0.9889 | 0.881 | 13929903 |
| 1740008100 | 0.9858 | 0.065 | 7.06 | 0.94 | 1.02 | 0.9012 | 18917140 |
| 1739921700 | 0.9208 | -0.0582 | -5.94 | 0.9536 | 0.98 | 0.8805 | 15357554 |
| 1739576100 | 0.979 | 0.0643 | 7.03 | 0.9485 | 1.07 | 0.9319 | 14630847 |
| 1739489700 | 0.9147 | 0.0425 | 4.87 | 0.9179 | 0.94 | 0.78 | 38542460 |
| 1739403300 | 0.8722 | -0.1178 | -11.90 | 0.9701 | 0.9701 | 0.87 | 26132533 |
| 1739316900 | 0.99 | -0.19 | -16.10 | 1.245 | 1.27 | 0.9501 | 33876582 |
| 1739230500 | 1.18 | -0.41 | -25.79 | 1.34 | 1.3799999 | 1.11 | 33515883 |
| 1738971300 | 1.59 | -0.01 | -0.63 | 1.58 | 1.685 | 1.55 | 3781690 |
| 1738884900 | 1.6 | 0.12 | 8.11 | 1.52 | 1.68 | 1.5101 | 5727505 |
| 1738798500 | 1.48 | -0.08 | -5.13 | 1.56 | 1.565 | 1.465 | 3640058 |
| 1738712100 | 1.56 | 0.1 | 6.85 | 1.499 | 1.57 | 1.48 | 4311846 |
| 1738625700 | 1.46 | -0.09 | -5.81 | 1.48 | 1.52 | 1.45 | 3440294 |
| 1738366500 | 1.55 | 0.05 | 3.33 | 1.49 | 1.665 | 1.48 | 4955474 |
| 1738280100 | 1.5 | -0.05 | -3.23 | 1.545 | 1.585 | 1.465 | 4855295 |
| 1738193700 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.54 | 3974002 |
| 1738107300 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.68 | 1.52 | 4138334 |
| 1738020900 | 1.6299999 | -0.2 | -10.93 | 1.695 | 1.76 | 1.6 | 6304218 |
| 1737761700 | 1.83 | -0.06 | -3.17 | 1.77 | 2 | 1.72 | 7692268 |
| 1737675300 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1737588900 | 1.89 | 0.01 | 0.53 | 1.81 | 1.945 | 1.72 | 8677393 |
| 1737502500 | 1.88 | 0.26 | 16.05 | 1.7 | 1.9 | 1.69 | 11193447 |
| 1737156900 | 1.62 | -0.1 | -5.81 | 1.77 | 1.84 | 1.6 | 7626069 |
| 1737070500 | 1.72 | 0.02 | 1.18 | 1.71 | 1.76 | 1.615 | 7912878 |
| 1736984100 | 1.7 | 0.27 | 18.88 | 1.52 | 1.74 | 1.47 | 11087949 |
| 1736897700 | 1.43 | -0.18 | -11.18 | 1.62 | 1.75 | 1.36 | 11368338 |
| 1736811300 | 1.61 | -0.14 | -8.00 | 1.65 | 1.689 | 1.5 | 8386891 |
| 1736552100 | 1.75 | -0.13 | -6.91 | 1.7301 | 1.84 | 1.6399999 | 10146944 |
| 1736379300 | 1.88 | -0.32 | -14.55 | 2.1192 | 2.15 | 1.8 | 18462799 |
| 1736292900 | 2.2 | 0.21 | 10.55 | 2.71 | 3.13 | 2.12 | 80675095 |
| 1736206500 | 1.99 | 0.25 | 14.37 | 1.73 | 2.05 | 1.705 | 12061697 |
| 1735947300 | 1.74 | -0.06 | -3.33 | 1.78 | 1.78 | 1.65 | 7463657 |
| 1735860900 | 1.8 | 0.12 | 7.14 | 1.67 | 1.8 | 1.562 | 8554771 |
| 1735688100 | 1.68 | -0.16 | -8.70 | 1.86 | 1.87 | 1.655 | 6937230 |
| 1735601700 | 1.84 | 0.04 | 2.22 | 1.8001 | 1.98 | 1.73 | 10330340 |
| 1735342500 | 1.8 | 0.01 | 0.56 | 1.888 | 1.89 | 1.6 | 14180188 |
| 1735256100 | 1.79 | 0.12 | 7.19 | 1.74 | 1.9 | 1.56 | 13721572 |
| 1735077840 | 1.67 | 0.14 | 9.15 | 1.6399999 | 1.87 | 1.56 | 18011698 |
| 1734996900 | 1.53 | 0.38 | 33.04 | 1.3 | 1.56 | 1.2 | 25389658 |
| 1734737700 | 1.15 | 0.1 | 9.52 | 1.1399999 | 1.27 | 1.09 | 8994989 |
| 1734651300 | 1.05 | -0.1 | -8.70 | 1.228 | 1.23 | 1.05 | 4167633 |
| 1734564900 | 1.15 | -0.08 | -6.50 | 1.27 | 1.37 | 1.06 | 11315836 |
| 1734478500 | 1.23 | 0.06 | 5.13 | 1.2 | 1.25 | 1.02 | 8940384 |
| 1734392100 | 1.17 | 0.24 | 25.81 | 0.95 | 1.2 | 0.925 | 16297922 |
| 1734132900 | 0.93 | 0.0601 | 6.91 | 0.877 | 0.93 | 0.8358 | 7958778 |
| 1734046500 | 0.8699 | 0.1442 | 19.87 | 0.9866 | 0.99 | 0.81 | 33817306 |
| 1733960100 | 0.7257 | 0.0451 | 6.63 | 0.795 | 0.8 | 0.681 | 5910783 |
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
