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 | -0.08 | -0.0566973777463 | 141.1 | 144.48 | 139.1 | 103878 | 141.86144508 | CS |
| 4 | 11.93 | 9.24161437757 | 129.09 | 144.63 | 127.21 | 114733 | 136.30985925 | CS |
| 12 | 16.67 | 13.4057096904 | 124.35 | 144.63 | 122.54 | 131282 | 133.57043037 | CS |
| 26 | -0.09 | -0.063780029764 | 141.11 | 144.63 | 111.45 | 136516 | 128.17437512 | CS |
| 52 | 1.92 | 1.38030194105 | 139.1 | 156.75 | 108.39 | 142864 | 128.82092132 | CS |
| 156 | 43.37 | 44.4137224782 | 97.65 | 161.17 | 64.52 | 121846 | 119.52856491 | CS |
| 260 | 70.71 | 100.568909117 | 70.31 | 161.17 | 33 | 119421 | 96.62453497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 141.02 | -2.27 | -1.58 | 142.32 | 142.71 | 139.8025 | 90954 |
| 1738280100 | 143.29 | 3.26 | 2.33 | 141.76 | 144.47999 | 141.47 | 96951 |
| 1738193700 | 140.03 | -1.29 | -0.91 | 141.81 | 142.96 | 139.1 | 94987 |
| 1738107300 | 141.32 | -2.14 | -1.49 | 142.81 | 143.93799 | 141.165 | 89454 |
| 1738020900 | 143.46 | 2.55 | 1.81 | 140.69 | 144.335 | 140.69 | 121702 |
| 1737761700 | 140.91 | -3.57 | -2.47 | 141.1 | 142.13 | 139.74 | 116296 |
| 1737675300 | 144.47999 | 0 | 0.00 | 144.47999 | 144.47999 | 144.47999 | 0 |
| 1737588900 | 144.47999 | 1.2 | 0.84 | 143 | 144.63 | 140.78 | 131356 |
| 1737502500 | 143.28 | 4.69 | 3.38 | 139.22 | 143.63999 | 137.887 | 132489 |
| 1737156900 | 138.59 | 0.74 | 0.54 | 138.6 | 139.75 | 136.09 | 127175 |
| 1737070500 | 137.85 | 4.92 | 3.70 | 134.22 | 138.34 | 133.44999 | 117783 |
| 1736984100 | 132.93 | 1.75 | 1.33 | 133.51 | 134.16 | 131.88 | 69666 |
| 1736897700 | 131.18 | 2.32 | 1.80 | 129.36 | 131.465 | 128.26 | 106045 |
| 1736811300 | 128.86 | 0 | 0.00 | 128.22999 | 129.405 | 127.21 | 112039 |
| 1736552100 | 128.86 | -2.81 | -2.13 | 129.62 | 131.2519 | 127.9293 | 118845 |
| 1736379300 | 131.66999 | 0.55 | 0.42 | 130.56 | 132.13 | 128.59 | 114998 |
| 1736292900 | 131.12 | 0.73 | 0.56 | 130.88 | 133.54499 | 129.28 | 121020 |
| 1736206500 | 130.38999 | 0.33 | 0.25 | 130.26 | 133.71 | 130.26 | 174253 |
| 1735947300 | 130.06 | 1.36 | 1.06 | 129.09 | 130.885 | 128 | 105405 |
| 1735860900 | 128.69999 | -2.81 | -2.14 | 132.34 | 133.69999 | 128.25 | 68646 |
| 1735688100 | 131.51 | 0.91 | 0.70 | 131.19999 | 135.63999 | 130.66 | 90139 |
| 1735601700 | 130.6 | -0.46 | -0.35 | 130.04 | 131.44 | 127.51 | 125551 |
| 1735342500 | 131.06 | -1.8 | -1.35 | 132 | 132.97999 | 129.22999 | 71867 |
| 1735256100 | 132.86 | 1 | 0.76 | 130.78 | 133.21 | 130.299 | 74100 |
| 1735077840 | 131.86 | 3.22 | 2.50 | 128.54 | 131.8605 | 127.32 | 50674 |
| 1734996900 | 128.63999 | 0.87 | 0.68 | 127.74 | 129.743 | 126.5 | 75528 |
| 1734737700 | 127.77 | -2.55 | -1.96 | 129.07 | 131.26 | 126.99 | 353677 |
| 1734651300 | 130.32 | 1.39 | 1.08 | 129.65 | 131.5 | 127.42 | 109610 |
| 1734564900 | 128.93 | -4.48 | -3.36 | 134.38 | 135.63999 | 127.89 | 131228 |
| 1734478500 | 133.41 | -2.78 | -2.04 | 135.97999 | 136.49 | 132.69999 | 159133 |
| 1734392100 | 136.19 | -0.65 | -0.48 | 135.78 | 141 | 134.1 | 109140 |
| 1734132900 | 136.84 | -0.7 | -0.51 | 137.22999 | 137.59 | 134.88999 | 141475 |
| 1734046500 | 137.54499 | -0.61 | -0.44 | 138.15 | 139.66999 | 135.85 | 99758 |
| 1733960100 | 138.15 | -0.28 | -0.20 | 139.9 | 140.22999 | 137.0786 | 200459 |
| 1733873700 | 138.43 | 1.05 | 0.76 | 137.38 | 139.16 | 135.29 | 122372 |
| 1733787300 | 137.38 | 0.92 | 0.67 | 137.22 | 140.5546 | 136.41999 | 117345 |
| 1733528100 | 136.46 | -0.4 | -0.29 | 138.16999 | 140.05 | 136.36 | 99412 |
| 1733441700 | 136.86 | -2.63 | -1.89 | 139.49 | 140.7333 | 136.62 | 105472 |
| 1733355300 | 139.49 | 2.23 | 1.62 | 137.72 | 142.69 | 137.72 | 187692 |
| 1733268900 | 137.26 | -2.66 | -1.90 | 139.55 | 139.85 | 134.18 | 163481 |
| 1733182500 | 139.91999 | 2.26 | 1.64 | 137.59 | 140.68 | 136.44999 | 137626 |
| 1732917840 | 137.66 | -0.43 | -0.31 | 138.32 | 138.88999 | 136.97999 | 82646 |
| 1732750500 | 138.09 | 0.61 | 0.44 | 138.05 | 139.35 | 136.81 | 124139 |
| 1732664100 | 137.47999 | -0.91 | -0.66 | 137.87 | 137.87 | 136.02 | 152262 |
| 1732577700 | 138.38999 | 4.32 | 3.22 | 135 | 139.26 | 134.34 | 195422 |
| 1732318500 | 134.07 | 3.41 | 2.61 | 130.9 | 134.26 | 130.88 | 169132 |
| 1732232100 | 130.655 | 3.54 | 2.78 | 128.03 | 131.13 | 126.49 | 108532 |
| 1732145700 | 127.115 | 2.07 | 1.65 | 125.05 | 127.28 | 124.45 | 94314 |
| 1732059300 | 125.05 | 0.15 | 0.12 | 123.94 | 125.15 | 122.54 | 107417 |
| 1731972900 | 124.9 | 0.25 | 0.20 | 124.74 | 126.4661 | 124.14 | 83779 |
| 1731713700 | 124.65 | -6.07 | -4.64 | 131.41 | 131.41 | 123.46 | 168309 |
| 1731627300 | 130.72 | 2.52 | 1.97 | 128.94 | 131.745 | 127.35 | 142272 |
| 1731540900 | 128.19999 | 2.2 | 1.75 | 126.11 | 130.3 | 126.11 | 186069 |
| 1731454500 | 126 | -2.8 | -2.17 | 127.61 | 129.641 | 125.58 | 269648 |
| 1731368100 | 128.8 | 0.57 | 0.44 | 128.16 | 130.3 | 127.95 | 216107 |
| 1731108900 | 128.22999 | 2.35 | 1.87 | 124.35 | 129.0457 | 124.35 | 206459 |
| 1731022500 | 125.88 | -2.18 | -1.70 | 130.63 | 137.72999 | 124.79 | 300954 |
| 1730936100 | 128.06 | 1.61 | 1.27 | 131.91999 | 132.34 | 127.51 | 197177 |
| 1730849700 | 126.45 | 2.54 | 2.05 | 123.88 | 126.58 | 123.5875 | 143570 |
| 1730763300 | 123.91 | 2.22 | 1.82 | 122.01 | 124.86 | 121.775 | 135251 |
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
