Premium
Professional Diversity Network Inc (IPDN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0297 | -4.60893854749 | 0.6444 | 0.654 | 0.59 | 58723 | 0.62444727 | CS |
| 4 | 0.0045 | 0.737463126844 | 0.6102 | 0.746 | 0.583 | 84297 | 0.66315557 | CS |
| 12 | -0.7053 | -53.4318181818 | 1.32 | 1.32 | 0.5711 | 82507 | 0.79319633 | CS |
| 26 | -1.1353 | -64.8742857143 | 1.75 | 2.17 | 0.5711 | 120179 | 1.15222107 | CS |
| 52 | -1.1753 | -65.6592178771 | 1.79 | 12.39 | 0.5711 | 2108454 | 5.57896388 | CS |
| 156 | -3.2953 | -84.2787723785 | 3.91 | 12.39 | 0.1755 | 781087 | 5.12528923 | CS |
| 260 | -1.1453 | -65.0738636364 | 1.76 | 12.39 | 0.1755 | 544212 | 4.6769425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.6364 | 0.0196 | 3.18 | 0.6307 | 0.6493 | 0.6 | 50277 |
| 1781735700 | 0.6168 | -0.0012 | -0.19 | 0.65 | 0.654 | 0.59 | 133347 |
| 1781649300 | 0.618 | -0.0113 | -1.80 | 0.608 | 0.64 | 0.59 | 54862 |
| 1781562900 | 0.6293 | -0.0197 | -3.04 | 0.6311 | 0.64 | 0.6002 | 30797 |
| 1781303700 | 0.649 | 0.0355 | 5.79 | 0.61 | 0.65 | 0.5901 | 57487 |
| 1781217300 | 0.6135 | -0.031 | -4.81 | 0.6444 | 0.6499 | 0.5967 | 17124 |
| 1781130900 | 0.6445 | 0.0146 | 2.32 | 0.6045 | 0.65 | 0.6011 | 7531 |
| 1781044500 | 0.6299 | -0.0491 | -7.23 | 0.6586 | 0.66 | 0.6102 | 26215 |
| 1780958100 | 0.679 | 0.029 | 4.46 | 0.6202 | 0.679 | 0.583 | 357894 |
| 1780698900 | 0.65 | 0.008 | 1.25 | 0.647 | 0.68 | 0.63 | 251985 |
| 1780612500 | 0.642 | -0.0346 | -5.11 | 0.6563 | 0.67 | 0.6207 | 39643 |
| 1780526100 | 0.6766 | -0.0214 | -3.07 | 0.6899999 | 0.7 | 0.6515 | 107517 |
| 1780439700 | 0.698 | -0.0019 | -0.27 | 0.6873 | 0.7075 | 0.68 | 19943 |
| 1780353300 | 0.6999 | -0.02 | -2.78 | 0.679 | 0.728 | 0.661 | 90938 |
| 1780094100 | 0.7199 | -0.0155 | -2.11 | 0.7054 | 0.7203619 | 0.6826 | 41961 |
| 1780007700 | 0.7354 | 0.0846 | 13.00 | 0.6562 | 0.746 | 0.6562 | 60155 |
| 1779921300 | 0.6508 | -0.0226 | -3.36 | 0.6485 | 0.67 | 0.6169 | 37239 |
| 1779834900 | 0.6734 | 0.005 | 0.75 | 0.651 | 0.718 | 0.6483 | 29772 |
| 1779489300 | 0.6684 | 0.0136 | 2.08 | 0.65 | 0.68 | 0.65 | 58033 |
| 1779402900 | 0.6548 | 0.0643 | 10.89 | 0.6102 | 0.6697999 | 0.5967 | 179194 |
| 1779316500 | 0.5905 | -0.0302 | -4.87 | 0.631 | 0.65 | 0.5782 | 170167 |
| 1779230100 | 0.6207 | -0.003 | -0.48 | 0.611 | 0.67 | 0.611 | 39912 |
| 1779143700 | 0.6237 | -0.0371 | -5.61 | 0.6384 | 0.6543 | 0.61931 | 25796 |
| 1778884500 | 0.6608 | 0.0009 | 0.14 | 0.6798999 | 0.6798999 | 0.6361 | 55670 |
| 1778798100 | 0.6599 | 0.0798001 | 13.76 | 0.6 | 0.66 | 0.5800999 | 64668 |
| 1778711700 | 0.5800999 | -0.0289 | -4.75 | 0.609 | 0.6193999 | 0.5711 | 113593 |
| 1778625300 | 0.609 | -0.0258 | -4.06 | 0.6348 | 0.6348 | 0.5918 | 23172 |
| 1778538900 | 0.6348 | -0.0562 | -8.13 | 0.6899 | 0.70945 | 0.6111 | 86461 |
| 1778279700 | 0.6909999 | -0.062 | -8.23 | 0.7249 | 0.7299 | 0.6801 | 39996 |
| 1778193300 | 0.753 | 0.0147 | 1.99 | 0.7211 | 0.77 | 0.711 | 32808 |
| 1778106900 | 0.7383 | -0.0135 | -1.80 | 0.7451 | 0.7624 | 0.7213 | 40246 |
| 1778020500 | 0.7518 | -0.0452 | -5.67 | 0.7952 | 0.8273 | 0.6903 | 409149 |
| 1777934100 | 0.797 | -0.013 | -1.60 | 0.837 | 0.882 | 0.7778 | 26213 |
| 1777674900 | 0.81 | 0.0342 | 4.41 | 0.79 | 0.8149 | 0.7524 | 18366 |
| 1777588500 | 0.7758 | 0.0956 | 14.05 | 0.7037 | 0.8 | 0.6998 | 83898 |
| 1777502100 | 0.6802 | -0.06829 | -9.12 | 0.7702 | 0.8 | 0.6788 | 78700 |
| 1777415700 | 0.74849 | -0.08811 | -10.53 | 0.86 | 0.9 | 0.7402 | 74789 |
| 1777329300 | 0.8366 | -0.0416 | -4.74 | 0.8782 | 0.904 | 0.832 | 60749 |
| 1777070100 | 0.8782 | -0.0918 | -9.46 | 0.95 | 0.95 | 0.8782 | 56724 |
| 1776983700 | 0.97 | -0.04 | -3.96 | 0.9958 | 0.9996 | 0.926 | 28275 |
| 1776897300 | 1.01 | 0.04 | 3.82 | 0.9944 | 1.02 | 0.96 | 48468 |
| 1776810900 | 0.97285 | 0.03275 | 3.48 | 0.97 | 1 | 0.9014 | 52155 |
| 1776724500 | 0.9401 | 0.0284 | 3.12 | 0.9 | 0.965 | 0.9 | 55505 |
| 1776465300 | 0.9117 | 0.0172 | 1.92 | 0.91 | 0.9265 | 0.87 | 59073 |
| 1776378900 | 0.8945 | -0.0171 | -1.88 | 0.8934 | 0.91055 | 0.8501 | 99810 |
| 1776292500 | 0.9116 | -0.0764 | -7.73 | 0.9674 | 0.98 | 0.89 | 188174 |
| 1776206100 | 0.988 | 0.101 | 11.39 | 0.9001 | 0.988 | 0.8888 | 85969 |
| 1776119700 | 0.887 | -0.113 | -11.30 | 0.9868 | 1.025 | 0.874748 | 227225 |
| 1775860500 | 1 | 0.07 | 7.53 | 0.9452 | 1.01 | 0.932 | 75722 |
| 1775774100 | 0.93 | -0.1 | -9.71 | 1.01 | 1.05 | 0.9 | 198649 |
| 1775687700 | 1.03 | -0.11 | -9.65 | 1.12 | 1.1399999 | 1.01 | 108132 |
| 1775601300 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.169 | 1.0923 | 48394 |
| 1775514900 | 1.17 | 0 | 0.00 | 1.19 | 1.204 | 1.1434 | 53621 |
| 1775169300 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.23 | 1.1299999 | 15879 |
| 1775082900 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.1299999 | 20729 |
| 1774996500 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.19 | 1.12 | 16862 |
| 1774910100 | 1.1 | -0.08 | -6.78 | 1.21 | 1.229 | 1.1 | 112631 |
| 1774650900 | 1.18 | 0 | 0.00 | 1.16 | 1.2395 | 1.16 | 45672 |
| 1774564500 | 1.18 | -0.13 | -9.92 | 1.32 | 1.32 | 1.1 | 141753 |
| 1774478100 | 1.31 | 0.01 | 0.77 | 1.2542 | 1.34 | 1.2542 | 17455 |
| 1774391700 | 1.3 | 0.03 | 1.96 | 1.24 | 1.3399 | 1.2119 | 33218 |
| 1774305300 | 1.275 | 0 | 0.39 | 1.25 | 1.29 | 1.22 | 23079 |
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.
