Premium
Professional Diversity Network Inc (IPDN)
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 | -0.1131 | -35.9618441971 | 0.3145 | 0.3299 | 0.2012 | 710443 | 0.25564548 | CS |
| 4 | -0.1386 | -40.7647058824 | 0.34 | 0.52 | 0.2012 | 564258 | 0.36596365 | CS |
| 12 | -0.346 | -63.2078918524 | 0.5474 | 0.7 | 0.2012 | 352794 | 0.43584601 | CS |
| 26 | -0.2616 | -56.5010799136 | 0.463 | 1.12 | 0.2012 | 224963 | 0.57090255 | CS |
| 52 | -1.5886 | -88.748603352 | 1.79 | 2.5 | 0.2012 | 155197 | 0.68210051 | CS |
| 156 | -1.6588 | -89.173207182 | 1.8602 | 7.7714 | 0.2012 | 100194 | 1.78164802 | CS |
| 260 | -1.6186 | -88.9340659341 | 1.82 | 11.12 | 0.2012 | 437318 | 3.99352644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.235 | 0.0001 | 0.04 | 0.23 | 0.24 | 0.2222 | 245191 |
| 1741304100 | 0.2349 | -0.0013 | -0.55 | 0.24 | 0.26 | 0.2349 | 134473 |
| 1741217700 | 0.2362 | -0.0088 | -3.59 | 0.242 | 0.26 | 0.2212 | 193450 |
| 1741131300 | 0.245 | -0.011 | -4.30 | 0.2406 | 0.27 | 0.2311 | 259825 |
| 1741044900 | 0.256 | -0.044 | -14.67 | 0.291 | 0.2993 | 0.2455 | 2789708 |
| 1740785700 | 0.3 | -0.0255 | -7.83 | 0.3145 | 0.3299 | 0.2819999 | 187101 |
| 1740699300 | 0.3255 | -0.027 | -7.66 | 0.3603 | 0.3603 | 0.3113 | 186432 |
| 1740612900 | 0.3525 | 0.014 | 4.14 | 0.3748 | 0.389899 | 0.321 | 435153 |
| 1740526500 | 0.3385 | -0.079 | -18.92 | 0.405 | 0.4099 | 0.3333999 | 605072 |
| 1740440100 | 0.4175 | -0.0595 | -12.47 | 0.5 | 0.5105 | 0.4099999 | 1976399 |
| 1740180900 | 0.477 | 0.0271 | 6.02 | 0.465 | 0.51 | 0.4526 | 1486177 |
| 1740094500 | 0.4499 | 0.0599 | 15.36 | 0.3901 | 0.52 | 0.3901 | 1826500 |
| 1740008100 | 0.39 | 0.0449 | 13.01 | 0.3305 | 0.405 | 0.3302 | 177381 |
| 1739921700 | 0.3451 | -0.0339 | -8.94 | 0.37 | 0.378 | 0.3403 | 59130 |
| 1739576100 | 0.379 | -0.0156 | -3.95 | 0.38 | 0.4199 | 0.379 | 26239 |
| 1739489700 | 0.3946 | 0.0171 | 4.53 | 0.3662 | 0.396 | 0.355 | 38212 |
| 1739403300 | 0.3775 | 0.0173 | 4.80 | 0.398 | 0.4099999 | 0.3701 | 237769 |
| 1739316900 | 0.3602 | 0.0169 | 4.92 | 0.35 | 0.3724 | 0.3433 | 106208 |
| 1739230500 | 0.3433 | 0.0022 | 0.64 | 0.333 | 0.3599 | 0.333 | 39740 |
| 1738971300 | 0.3411 | -0.0043 | -1.24 | 0.35 | 0.35 | 0.3201 | 44827 |
| 1738884900 | 0.3454 | 0.0154 | 4.67 | 0.35 | 0.36 | 0.335 | 16085 |
| 1738798500 | 0.33 | -0.024099 | -6.81 | 0.34 | 0.34 | 0.3202999 | 8851 |
| 1738712100 | 0.354099 | -0.018801 | -5.04 | 0.37 | 0.37 | 0.33 | 45734 |
| 1738625700 | 0.3729 | -0.0171 | -4.38 | 0.4 | 0.4 | 0.3432 | 123409 |
| 1738366500 | 0.39 | 0.002 | 0.52 | 0.3899 | 0.4 | 0.371 | 109247 |
| 1738280100 | 0.388 | 0.0088 | 2.32 | 0.38 | 0.39 | 0.37 | 24763 |
| 1738193700 | 0.3792 | 0.0014 | 0.37 | 0.3773 | 0.39 | 0.36 | 24808 |
| 1738107300 | 0.3778 | 0.0078 | 2.11 | 0.36 | 0.386 | 0.36 | 45204 |
| 1738020900 | 0.37 | -0.0125 | -3.27 | 0.3600999 | 0.37 | 0.36 | 26210 |
| 1737761700 | 0.3825 | -0.0104 | -2.65 | 0.3812999 | 0.388 | 0.363 | 63542 |
| 1737675300 | 0.3929 | 0 | 0.00 | 0.3929 | 0.3929 | 0.3929 | 0 |
| 1737588900 | 0.3929 | -0.0186 | -4.52 | 0.3931 | 0.4199 | 0.39 | 34967 |
| 1737502500 | 0.4115 | -0.0071 | -1.70 | 0.4117 | 0.4190999 | 0.39 | 79460 |
| 1737156900 | 0.4186 | -0.018899 | -4.32 | 0.4193 | 0.45 | 0.38 | 235670 |
| 1737070500 | 0.437499 | -0.012501 | -2.78 | 0.4293 | 0.45 | 0.412 | 75383 |
| 1736984100 | 0.45 | 0.000101 | 0.02 | 0.4190999 | 0.45 | 0.412 | 28940 |
| 1736897700 | 0.449899 | 0.01 | 2.27 | 0.42 | 0.45 | 0.4103 | 44711 |
| 1736811300 | 0.439899 | -0.024901 | -5.36 | 0.4467 | 0.4498 | 0.4111 | 80294 |
| 1736552100 | 0.4648 | 0.0345 | 8.02 | 0.4302 | 0.4684 | 0.43 | 50710 |
| 1736379300 | 0.4303 | -0.0497 | -10.35 | 0.47 | 0.4999 | 0.4204 | 128501 |
| 1736292900 | 0.48 | -0.0024 | -0.50 | 0.5046 | 0.516 | 0.4649 | 102303 |
| 1736206500 | 0.4824 | -0.0054 | -1.11 | 0.47 | 0.5864 | 0.45 | 372286 |
| 1735947300 | 0.4878 | -0.0895 | -15.50 | 0.517 | 0.5233 | 0.47 | 549678 |
| 1735860900 | 0.5773 | 0.0773 | 15.46 | 0.54 | 0.7 | 0.5 | 4775635 |
| 1735688100 | 0.5 | 0.0152 | 3.14 | 0.473 | 0.5565 | 0.473 | 170814 |
| 1735601700 | 0.4848 | 0.0328 | 7.26 | 0.452 | 0.589 | 0.4268 | 256938 |
| 1735342500 | 0.452 | -0.0269 | -5.62 | 0.4645 | 0.49 | 0.45 | 45067 |
| 1735256100 | 0.4789 | 0.0707 | 17.32 | 0.45 | 0.49 | 0.4005 | 278954 |
| 1735077840 | 0.4082 | -0.0018 | -0.44 | 0.4282 | 0.435 | 0.4 | 12460 |
| 1734996900 | 0.4099999 | -0.0305 | -6.92 | 0.4174 | 0.4827 | 0.4 | 58752 |
| 1734737700 | 0.4405 | -0.0455 | -9.36 | 0.4714 | 0.5449 | 0.44 | 21218 |
| 1734651300 | 0.486 | 0.0078 | 1.63 | 0.528 | 0.6 | 0.4487 | 399085 |
| 1734564900 | 0.4782 | -0.0046 | -0.95 | 0.47 | 0.4998 | 0.45 | 21739 |
| 1734478500 | 0.4828 | 0.0011 | 0.23 | 0.4852 | 0.5 | 0.4405 | 15648 |
| 1734392100 | 0.4817 | -0.0783 | -13.98 | 0.59 | 0.59 | 0.48 | 33191 |
| 1734132900 | 0.56 | 0.0042 | 0.76 | 0.545 | 0.6179 | 0.545 | 12533 |
| 1734046500 | 0.5558 | -0.0042 | -0.75 | 0.5456 | 0.6047 | 0.5456 | 5526 |
| 1733960100 | 0.56 | -0.0025 | -0.44 | 0.5543 | 0.62 | 0.54 | 18535 |
| 1733873700 | 0.5625 | -0.0417 | -6.90 | 0.633 | 0.65999 | 0.5505 | 19582 |
| 1733787300 | 0.6042 | -0.0158 | -2.55 | 0.62 | 0.6798999 | 0.59 | 66757 |
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
