Premium
Innospec Inc (IOSP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.75 | -6.98827772768 | 110.9 | 112.74 | 99.49 | 207391 | 105.43613801 | CS |
| 4 | -12.14 | -10.529967907 | 115.29 | 116.95 | 99.49 | 136155 | 110.74940914 | CS |
| 12 | -15.12 | -12.7843070939 | 118.27 | 120.69 | 99.49 | 126473 | 111.59452318 | CS |
| 26 | -7.39 | -6.68536276461 | 110.54 | 128.35 | 99.49 | 121045 | 113.1153795 | CS |
| 52 | -19.91 | -16.1790996262 | 123.06 | 133.705 | 99.49 | 114750 | 118.05262019 | CS |
| 156 | 4.01 | 4.04478515231 | 99.14 | 133.705 | 83.13 | 98012 | 108.59002688 | CS |
| 260 | -1.1 | -1.0551558753 | 104.25 | 133.705 | 56.71 | 103531 | 98.23813798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 103.15 | 0.95 | 0.93 | 102.26 | 103.99 | 100.841 | 276111 |
| 1740008100 | 102.2 | -7.68 | -6.99 | 106 | 106 | 99.49 | 466418 |
| 1739921700 | 109.88 | 1.69 | 1.56 | 107.66 | 110.195 | 107.66 | 130764 |
| 1739576100 | 108.19 | -3.61 | -3.23 | 111.64 | 112.74 | 107.92 | 152509 |
| 1739489700 | 111.8 | 2.17 | 1.98 | 110.9 | 112.1 | 110.14 | 79874 |
| 1739403300 | 109.63 | -1.97 | -1.77 | 109.95 | 111.57 | 109.28 | 89350 |
| 1739316900 | 111.6 | 0.61 | 0.55 | 111.45 | 112.925 | 110.02 | 66086 |
| 1739230500 | 110.99 | 0.03 | 0.03 | 112.09 | 112.63 | 110.355 | 105851 |
| 1738971300 | 110.96 | -1.86 | -1.65 | 112.01 | 112.43 | 110.66 | 75286 |
| 1738884900 | 112.82 | -0.71 | -0.63 | 113.92 | 115.07 | 112.49 | 93084 |
| 1738798500 | 113.53 | -1.22 | -1.06 | 115.66 | 116.41 | 112.74 | 95653 |
| 1738712100 | 114.75 | 3.32 | 2.98 | 111.14 | 114.875 | 110.29 | 139665 |
| 1738625700 | 111.43 | -1.92 | -1.69 | 110.265 | 112.16 | 109.475 | 104617 |
| 1738366500 | 113.35 | -2.26 | -1.95 | 115.21 | 115.34 | 111.82 | 147653 |
| 1738280100 | 115.61 | 0.65 | 0.57 | 116.02 | 116.95 | 114.65 | 85987 |
| 1738193700 | 114.96 | 0 | 0.00 | 114.38 | 115.89 | 114.255 | 160301 |
| 1738107300 | 114.96 | 0.19 | 0.17 | 114.1 | 115.19 | 113.98 | 196993 |
| 1738020900 | 114.77 | 0.34 | 0.30 | 113.94 | 115.77 | 113.94 | 163762 |
| 1737761700 | 114.43 | -0.82 | -0.71 | 115.29 | 115.33 | 113.76 | 96931 |
| 1737675300 | 115.25 | 0 | 0.00 | 115.25 | 115.25 | 115.25 | 0 |
| 1737588900 | 115.25 | -1.36 | -1.17 | 116.01 | 116.26 | 115.15 | 122965 |
| 1737502500 | 116.61 | 2.14 | 1.87 | 115.625 | 116.89 | 115.09 | 89126 |
| 1737156900 | 114.47 | 1.57 | 1.39 | 114.25 | 114.64 | 113.13 | 97325 |
| 1737070500 | 112.9 | -0.16 | -0.14 | 113.12 | 113.8 | 111.94 | 124615 |
| 1736984100 | 113.06 | 1.62 | 1.45 | 113.88 | 114.47 | 112.1 | 145809 |
| 1736897700 | 111.44 | 3.52 | 3.26 | 108.63 | 111.64 | 108.43 | 106367 |
| 1736811300 | 107.92 | 2.71 | 2.58 | 104.5 | 107.95 | 104.3277 | 92279 |
| 1736552100 | 105.21 | -1.41 | -1.32 | 105.39 | 105.98 | 103.65 | 95564 |
| 1736379300 | 106.62 | 0.07 | 0.07 | 105.77 | 106.93 | 104.48 | 62994 |
| 1736292900 | 106.55 | -1.16 | -1.08 | 108 | 108.36 | 106 | 80171 |
| 1736206500 | 107.71 | -1.19 | -1.09 | 109.06 | 110.465 | 107.29 | 82967 |
| 1735947300 | 108.9 | 1.26 | 1.17 | 107.98 | 109.1 | 107.3957 | 89204 |
| 1735860900 | 107.64 | -2.42 | -2.20 | 111.41 | 111.9073 | 107.42 | 78065 |
| 1735688100 | 110.06 | 0.09 | 0.08 | 110.63 | 111.47 | 109.8294 | 128404 |
| 1735601700 | 109.97 | -0.69 | -0.62 | 110.3 | 110.38 | 107.915 | 226370 |
| 1735342500 | 110.66 | -0.93 | -0.83 | 112.09 | 112.09 | 109.65 | 86378 |
| 1735256100 | 111.59 | 0.27 | 0.24 | 110.57 | 111.6 | 110.03 | 111325 |
| 1735077840 | 111.32 | 1.99 | 1.82 | 109.19 | 111.385 | 108.8 | 50410 |
| 1734996900 | 109.33 | -0.38 | -0.35 | 109.03 | 110.41 | 108.47 | 112033 |
| 1734737700 | 109.71 | 0.54 | 0.49 | 108.25 | 111.455 | 108.25 | 816661 |
| 1734651300 | 109.17 | -0.21 | -0.19 | 110.285 | 111.88 | 108.37 | 175262 |
| 1734564900 | 109.38 | -4.24 | -3.73 | 114.44 | 114.44 | 108.34 | 124020 |
| 1734478500 | 113.62 | -2.35 | -2.03 | 115.815 | 115.815 | 113.53 | 112984 |
| 1734392100 | 115.97 | 0.11 | 0.09 | 115.32 | 116.84 | 115.04 | 119263 |
| 1734132900 | 115.86 | 0.12 | 0.10 | 114.755 | 116.37 | 114.06 | 82885 |
| 1734046500 | 115.74 | -0.98 | -0.84 | 115.055 | 116.725 | 115.055 | 69315 |
| 1733960100 | 116.72 | 0.41 | 0.35 | 117.55 | 117.785 | 115.89 | 85903 |
| 1733873700 | 116.31 | -0.25 | -0.21 | 115.5 | 117.6 | 114.79 | 93089 |
| 1733787300 | 116.56 | 0.4 | 0.34 | 116.89 | 119.65 | 116.56 | 98531 |
| 1733528100 | 116.16 | -0.98 | -0.84 | 117.145 | 117.145 | 115.69 | 69467 |
| 1733441700 | 117.14 | -1.83 | -1.54 | 118.42 | 118.42 | 116.6025 | 75944 |
| 1733355300 | 118.97 | -0.48 | -0.40 | 119.33 | 119.385 | 117.31 | 95930 |
| 1733268900 | 119.45 | -0.95 | -0.79 | 120.69 | 120.69 | 117.985 | 88147 |
| 1733182500 | 120.4 | 1.79 | 1.51 | 118.41 | 120.65 | 117.3 | 104448 |
| 1732917840 | 118.61 | 0.95 | 0.81 | 118.27 | 118.97 | 117.495 | 58065 |
| 1732750500 | 117.66 | 0.01 | 0.01 | 118.45 | 118.8 | 116.9 | 91881 |
| 1732664100 | 117.65 | -2.3 | -1.92 | 119.15 | 120.59 | 116.72 | 217572 |
| 1732577700 | 119.95 | 0.2 | 0.17 | 121.95 | 122.19 | 119.19 | 175887 |
| 1732318500 | 119.75 | 1.41 | 1.19 | 118.795 | 120.62 | 117.655 | 104969 |
| 1732232100 | 118.34 | 0.09 | 0.08 | 118.44 | 119.22 | 117.76 | 117402 |
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
