Premium
Interparfums Inc (IPAR)
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 | 0.73 | 0.742171614477 | 98.36 | 103.13 | 96.39 | 210725 | 99.74721297 | CS |
| 4 | 9.58 | 10.7027147805 | 89.51 | 103.13 | 87.71 | 227607 | 94.70105588 | CS |
| 12 | 7.94 | 8.71091607241 | 91.15 | 103.13 | 85.62 | 247800 | 92.5305626 | CS |
| 26 | 13.87 | 16.2755221779 | 85.22 | 105 | 81.9277 | 244435 | 93.0603229 | CS |
| 52 | -36.81 | -27.0860927152 | 135.9 | 139.94 | 77.21 | 251501 | 98.77578237 | CS |
| 156 | -38.7 | -28.0862181581 | 137.79 | 156.75 | 77.21 | 189451 | 115.03538371 | CS |
| 260 | 27.0765 | 37.59920015 | 72.0135 | 161.17 | 64.52 | 156369 | 110.28871722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 99.09 | 2.5 | 2.59 | 97.26 | 99.98 | 97.26 | 525116 |
| 1781735700 | 96.59 | -3.58 | -3.57 | 100.17 | 101.38 | 96.39 | 190577 |
| 1781649300 | 100.165 | 0.75 | 0.75 | 99.88 | 100.99 | 96.63 | 154291 |
| 1781562900 | 99.42 | -2.36 | -2.32 | 101.06 | 103.13 | 99.01 | 191551 |
| 1781303700 | 101.78 | 1.63 | 1.63 | 100.15 | 102.505 | 100.13 | 240237 |
| 1781217300 | 100.15 | 1.79 | 1.82 | 98.36 | 100.85 | 98.065 | 276967 |
| 1781130900 | 98.36 | 1.5 | 1.55 | 96.31 | 99.5 | 95.71 | 299364 |
| 1781044500 | 96.86 | 4.47 | 4.84 | 92.76 | 97.02 | 92.76 | 187769 |
| 1780958100 | 92.39 | 1.12 | 1.23 | 91.27 | 92.9 | 91.27 | 239673 |
| 1780698900 | 91.27 | 2.39 | 2.69 | 88.88 | 91.565 | 88.67 | 231392 |
| 1780612500 | 88.88 | 0.57 | 0.65 | 89.81 | 90.3325 | 87.875 | 187640 |
| 1780526100 | 88.31 | -3.44 | -3.75 | 91.14 | 91.53 | 87.71 | 196290 |
| 1780439700 | 91.75 | -0.65 | -0.70 | 92.54 | 93.65 | 90.9 | 233175 |
| 1780353300 | 92.4 | -1.97 | -2.09 | 94.77 | 96.195 | 90.59 | 351991 |
| 1780094100 | 94.37 | -2.03 | -2.11 | 96.25 | 96.9999 | 94.31 | 174910 |
| 1780007700 | 96.4 | 1.28 | 1.35 | 94.48 | 96.84 | 92.76 | 178316 |
| 1779921300 | 95.12 | 2.44 | 2.63 | 93.31 | 96.55 | 93.31 | 223440 |
| 1779834900 | 92.68 | 0.05 | 0.05 | 92.82 | 93.09 | 91.87 | 158677 |
| 1779489300 | 92.63 | 1.47 | 1.61 | 91.55 | 94.96 | 91.15 | 347699 |
| 1779402900 | 91.16 | 0.89 | 0.99 | 89.51 | 91.6 | 88.45 | 260571 |
| 1779316500 | 90.27 | 3.78 | 4.37 | 86.51 | 90.38 | 85.62 | 247999 |
| 1779230100 | 86.49 | -0.87 | -1.00 | 87.8 | 88.39 | 86.22 | 203496 |
| 1779143700 | 87.36 | 1.2 | 1.39 | 86.16 | 88.66 | 86.12 | 216814 |
| 1778884500 | 86.16 | -1.56 | -1.78 | 87.94 | 87.94 | 85.62 | 175233 |
| 1778798100 | 87.72 | -1.04 | -1.17 | 89.05 | 89.88 | 87.64 | 164189 |
| 1778711700 | 88.76 | -1.41 | -1.56 | 89.93 | 91.31 | 86.72 | 247713 |
| 1778625300 | 90.17 | -0.08 | -0.09 | 90.9 | 91.67 | 89.6 | 361064 |
| 1778538900 | 90.25 | -4.23 | -4.48 | 94.28 | 94.28 | 90.1 | 353976 |
| 1778279700 | 94.48 | 0.57 | 0.61 | 94.28 | 95.44 | 93.61 | 192521 |
| 1778193300 | 93.91 | -0.9 | -0.95 | 93.97 | 94.675 | 91.63 | 277029 |
| 1778106900 | 94.81 | 3.11 | 3.39 | 96.03 | 97.115 | 91.1 | 351366 |
| 1778020500 | 91.7 | 1.97 | 2.20 | 89.73 | 92.17 | 89.52 | 304839 |
| 1777934100 | 89.73 | -2 | -2.18 | 91.21 | 92.075 | 89.59 | 168138 |
| 1777674900 | 91.73 | 0.51 | 0.56 | 92.33 | 93.14 | 91.0729 | 236237 |
| 1777588500 | 91.22 | 0.8 | 0.88 | 89.602 | 91.5 | 88.27 | 214757 |
| 1777502100 | 90.42 | -1.75 | -1.90 | 91.4 | 92.31 | 89.73 | 234797 |
| 1777415700 | 92.17 | 0.89 | 0.98 | 91.83 | 94.595 | 91.11 | 354123 |
| 1777329300 | 91.28 | 0.09 | 0.10 | 91.37 | 93.04 | 90.745 | 383990 |
| 1777070100 | 91.19 | 0.04 | 0.04 | 91.65 | 92.78 | 89.88 | 315051 |
| 1776983700 | 91.15 | -0.81 | -0.88 | 91.83 | 93.3 | 90.6 | 146298 |
| 1776897300 | 91.96 | -3.24 | -3.40 | 94.88 | 95.35 | 91.43 | 238705 |
| 1776810900 | 95.2 | -2.81 | -2.87 | 98.01 | 98.72 | 95.08 | 177054 |
| 1776724500 | 98.01 | -0.82 | -0.83 | 98.3 | 98.74 | 96.84 | 157247 |
| 1776465300 | 98.83 | 4.8 | 5.10 | 95.11 | 99 | 95.11 | 241942 |
| 1776378900 | 94.03 | 0.13 | 0.13 | 93.24 | 95.08 | 93.11 | 201422 |
| 1776292500 | 93.905 | -2.22 | -2.30 | 96 | 96.16 | 93.49 | 154956 |
| 1776206100 | 96.12 | 0.63 | 0.66 | 95.57 | 96.93 | 95.57 | 150773 |
| 1776119700 | 95.49 | 2.49 | 2.68 | 92.93 | 95.5 | 92.0934 | 248948 |
| 1775860500 | 93 | 1.32 | 1.44 | 91.68 | 93.21 | 91.015 | 201787 |
| 1775774100 | 91.68 | 1.13 | 1.25 | 89.67 | 92.19 | 88.52 | 218198 |
| 1775687700 | 90.55 | 0.21 | 0.23 | 94.24 | 94.25 | 90.33 | 378596 |
| 1775601300 | 90.34 | -0.33 | -0.36 | 90.46 | 90.88 | 89.095 | 444934 |
| 1775514900 | 90.67 | 0.06 | 0.07 | 90.06 | 91.14 | 87.86 | 379863 |
| 1775169300 | 90.61 | -1.93 | -2.09 | 91.59 | 92.32 | 89.09 | 435557 |
| 1775082900 | 92.54 | 1.7 | 1.87 | 90.87 | 93.32 | 90.87 | 260800 |
| 1774996500 | 90.84 | 0.4 | 0.44 | 90.88 | 91.25 | 88.49 | 197171 |
| 1774910100 | 90.44 | -0.09 | -0.10 | 90.94 | 91.77 | 90.1 | 232659 |
| 1774650900 | 90.53 | -0.95 | -1.04 | 90.85 | 92.64 | 88.01 | 362142 |
| 1774564500 | 91.48 | 0.22 | 0.24 | 91.15 | 92.24 | 90.63 | 215488 |
| 1774478100 | 91.26 | 1.13 | 1.25 | 90.54 | 91.74 | 89.86 | 240603 |
| 1774391700 | 90.13 | -0.56 | -0.62 | 89.43 | 91.24 | 89.43 | 204757 |
| 1774305300 | 90.69 | 0.73 | 0.81 | 91.65 | 93 | 90.4 | 261855 |
| 1774046100 | 89.96 | 0.15 | 0.17 | 89.78 | 90.905 | 89.055 | 199053 |
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.
