Premium
Innospec Inc (IOSP)
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 | -1.08 | -1.30956711531 | 82.47 | 84.29 | 80.24 | 292426 | 82.38471953 | CS |
| 4 | -0.23 | -0.28179367802 | 81.62 | 87.82 | 80.04 | 221968 | 82.76198713 | CS |
| 12 | 9.43 | 13.1045025014 | 71.96 | 87.82 | 71.505 | 212704 | 79.64548706 | CS |
| 26 | 3 | 3.82701875239 | 78.39 | 92.14 | 65.59 | 214080 | 77.91092818 | CS |
| 52 | -3.17 | -3.74881740776 | 84.56 | 92.14 | 65.59 | 213132 | 78.51272669 | CS |
| 156 | -20.12 | -19.8207073195 | 101.51 | 133.705 | 65.59 | 155312 | 94.18884682 | CS |
| 260 | -8.18 | -9.13252204979 | 89.57 | 133.705 | 65.59 | 132668 | 94.76819682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 80.71 | -1.92 | -2.32 | 82.07 | 82.38 | 80.24 | 209423 |
| 1782513300 | 82.63 | -0.18 | -0.22 | 82.93 | 83.39 | 80.65 | 654762 |
| 1782426900 | 82.81 | -0.58 | -0.70 | 82.85 | 84.29 | 80.86 | 229556 |
| 1782340500 | 83.39 | 1.55 | 1.89 | 81.84 | 84.015 | 81.2 | 189141 |
| 1782254100 | 81.84 | -0.63 | -0.76 | 82.47 | 83.695 | 81.67 | 179250 |
| 1782167700 | 82.47 | -0.26 | -0.31 | 82.42 | 83.22 | 82.065 | 140631 |
| 1781822100 | 82.73 | -0.38 | -0.46 | 83.7 | 83.84 | 82.28 | 323251 |
| 1781735700 | 83.11 | -0.63 | -0.75 | 84.24 | 84.835 | 82.86 | 173544 |
| 1781649300 | 83.74 | -1.37 | -1.61 | 85.89 | 86.235 | 83.33 | 177298 |
| 1781562900 | 85.11 | -1.48 | -1.71 | 86.7 | 87.82 | 84.915 | 234899 |
| 1781303700 | 86.59 | 0.73 | 0.85 | 85.9 | 87.345 | 85.9 | 205100 |
| 1781217300 | 85.86 | 2.51 | 3.01 | 83.72 | 85.94 | 83.075 | 183444 |
| 1781130900 | 83.35 | 0.52 | 0.63 | 83.23 | 83.99 | 82.95 | 233815 |
| 1781044500 | 82.83 | 1.45 | 1.78 | 82.04 | 83.32 | 81.7 | 196396 |
| 1780958100 | 81.38 | 0.7 | 0.87 | 80.85 | 81.89 | 80.77 | 106826 |
| 1780698900 | 80.68 | 0.03 | 0.04 | 80.6 | 82.085 | 80.04 | 120362 |
| 1780612500 | 80.65 | 0.05 | 0.06 | 81.08 | 81.495 | 80.13 | 171776 |
| 1780526100 | 80.6 | -1.05 | -1.29 | 81.47 | 82.63 | 80.53 | 364801 |
| 1780439700 | 81.65 | -0.28 | -0.34 | 81.62 | 82.79 | 80.345 | 123636 |
| 1780353300 | 81.93 | -1.01 | -1.22 | 82.1 | 82.135 | 80.99 | 155570 |
| 1780094100 | 82.94 | 0.71 | 0.86 | 82 | 83.32 | 80.73 | 275036 |
| 1780007700 | 82.23 | -0.06 | -0.07 | 81.8 | 82.32 | 81.2 | 116624 |
| 1779921300 | 82.29 | 0.33 | 0.40 | 81.96 | 82.71 | 81.7 | 151197 |
| 1779834900 | 81.96 | 2.38 | 2.99 | 79.87 | 82.06 | 79.87 | 151061 |
| 1779489300 | 79.58 | 0.85 | 1.08 | 79.2 | 79.755 | 78.47 | 199321 |
| 1779402900 | 78.73 | 0.07 | 0.09 | 77.9 | 78.915 | 76.8 | 187812 |
| 1779316500 | 78.66 | 1.79 | 2.33 | 77.25 | 78.78 | 76.16 | 231155 |
| 1779230100 | 76.87 | -2.18 | -2.76 | 78 | 78.13 | 76.52 | 163316 |
| 1779143700 | 79.05 | 0.9 | 1.15 | 78.61 | 79.68 | 78.1475 | 167347 |
| 1778884500 | 78.15 | -1.85 | -2.31 | 79.5 | 79.93 | 77.69 | 304642 |
| 1778798100 | 80 | 0.31 | 0.39 | 80.33 | 80.895 | 79.59 | 232293 |
| 1778711700 | 79.69 | -0.75 | -0.93 | 80.47 | 80.92 | 78.79 | 366857 |
| 1778625300 | 80.44 | -0.38 | -0.47 | 80.95 | 81.348 | 78.98 | 218038 |
| 1778538900 | 80.82 | 0.27 | 0.34 | 80.55 | 82.61 | 80.15 | 254425 |
| 1778279700 | 80.55 | 3.91 | 5.10 | 78.82 | 81 | 77.94 | 680321 |
| 1778193300 | 76.64 | -1.03 | -1.33 | 77.91 | 79.025 | 76.59 | 197580 |
| 1778106900 | 77.67 | -0.52 | -0.67 | 79.36 | 79.36 | 77.475 | 245764 |
| 1778020500 | 78.19 | 1.71 | 2.24 | 77.26 | 79.195 | 77.26 | 160922 |
| 1777934100 | 76.48 | -0.35 | -0.46 | 76.49 | 77.2 | 75.13 | 155314 |
| 1777674900 | 76.83 | 0.57 | 0.75 | 76.83 | 77.37 | 75.57 | 290199 |
| 1777588500 | 76.26 | 0.65 | 0.86 | 75.09 | 76.62 | 74.64 | 193305 |
| 1777502100 | 75.61 | -1.03 | -1.34 | 76.115 | 76.525 | 75.45 | 174130 |
| 1777415700 | 76.64 | -1.04 | -1.34 | 77.81 | 78.02 | 76.45 | 119964 |
| 1777329300 | 77.68 | 0.53 | 0.69 | 76.82 | 78.02 | 76.39 | 203421 |
| 1777070100 | 77.15 | 0.49 | 0.64 | 76.46 | 77.29 | 75.81 | 153098 |
| 1776983700 | 76.66 | 1.69 | 2.25 | 75.46 | 76.82 | 75 | 145326 |
| 1776897300 | 74.97 | -0.5 | -0.66 | 75.75 | 76.12 | 74.855 | 153874 |
| 1776810900 | 75.47 | -0.01 | -0.01 | 75.35 | 75.78 | 74.85 | 117202 |
| 1776724500 | 75.48 | -0.71 | -0.93 | 75.95 | 76.43 | 75.11 | 123513 |
| 1776465300 | 76.19 | 1.1 | 1.46 | 75.47 | 77.8999 | 75.47 | 174629 |
| 1776378900 | 75.09 | 0.43 | 0.58 | 74.48 | 76.22 | 74.2 | 155018 |
| 1776292500 | 74.66 | -0.56 | -0.74 | 74.83 | 75.775 | 71.185 | 230036 |
| 1776206100 | 75.22 | -1.35 | -1.76 | 76.57 | 76.95 | 75.1 | 196549 |
| 1776119700 | 76.57 | 0.91 | 1.20 | 75.6 | 76.574 | 74.29 | 203357 |
| 1775860500 | 75.66 | -0.17 | -0.22 | 75.7 | 76.17 | 75.02 | 126789 |
| 1775774100 | 75.83 | 0.07 | 0.09 | 75.05 | 76.86 | 74.535 | 255282 |
| 1775687700 | 75.76 | 2.88 | 3.95 | 74.79 | 75.93 | 74.03 | 279343 |
| 1775601300 | 72.88 | 0.64 | 0.89 | 71.96 | 73.005 | 71.505 | 213127 |
| 1775514900 | 72.24 | -1.55 | -2.10 | 73.77 | 74.08 | 71.94 | 164330 |
| 1775169300 | 73.79 | 0.19 | 0.26 | 73.2 | 74.19 | 72.66 | 263059 |
| 1775082900 | 73.6 | 0.58 | 0.79 | 73.22 | 74.29 | 73.06 | 213568 |
| 1774996500 | 73.02 | -0.17 | -0.23 | 73.29 | 74.37 | 72.07 | 157720 |
| 1774910100 | 73.19 | 0.99 | 1.37 | 73.03 | 74.125 | 72.35 | 248756 |
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.
