Premium
Professional Diversity Network Inc (IPDN)
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 | -0.0085 | -2.02380952381 | 0.42 | 0.45 | 0.38 | 96176 | 0.42830302 | CS |
| 4 | -0.0167 | -3.90004670715 | 0.4282 | 0.7 | 0.38 | 448233 | 0.54156849 | CS |
| 12 | -0.5384 | -56.6796504895 | 0.9499 | 1.12 | 0.38 | 202806 | 0.65536194 | CS |
| 26 | -0.1144 | -21.7531850162 | 0.5259 | 1.12 | 0.38 | 131653 | 0.70959373 | CS |
| 52 | -1.7585 | -81.0368663594 | 2.17 | 3.01 | 0.38 | 118215 | 0.95571689 | CS |
| 156 | -1.2285 | -74.9085365854 | 1.64 | 7.7714 | 0.38 | 88051 | 2.02993517 | CS |
| 260 | -1.4085 | -77.3901098901 | 1.82 | 11.12 | 0.38 | 439254 | 4.07436542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 0.62 | 0 | 0.00 | 0.652 | 0.655001 | 0.5699999 | 24859 |
| 1733441700 | 0.62 | -0.05 | -7.46 | 0.6899999 | 0.6899999 | 0.62 | 52709 |
| 1733355300 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6999 | 0.65 | 42496 |
| 1733268900 | 0.7 | 0 | 0.00 | 0.6909999 | 0.738 | 0.6909999 | 15098 |
| 1733182500 | 0.7 | -0.048 | -6.42 | 0.729 | 0.744 | 0.7 | 4459 |
| 1732917840 | 0.748 | 0.018 | 2.47 | 0.74 | 0.75 | 0.73 | 4557 |
| 1732750500 | 0.73 | -0.039 | -5.07 | 0.76 | 0.77 | 0.73 | 11236 |
| 1732664100 | 0.769 | 0.028 | 3.78 | 0.75 | 0.8 | 0.73 | 30368 |
| 1732577700 | 0.741 | -0.0591 | -7.39 | 0.8 | 0.838 | 0.6921 | 31885 |
| 1732318500 | 0.8001 | 0.0521 | 6.97 | 0.7256 | 0.847 | 0.7256 | 43822 |
| 1732232100 | 0.748 | 0.018 | 2.47 | 0.715 | 0.77 | 0.5937 | 85969 |
| 1732145700 | 0.73 | -0.07 | -8.75 | 0.7998 | 0.8 | 0.7 | 68545 |
| 1732059300 | 0.8 | -0.22 | -21.57 | 0.93 | 0.98 | 0.74 | 290075 |
| 1731972900 | 1.02 | 0.07 | 7.35 | 1.06 | 1.12 | 0.8502 | 1610346 |
| 1731713700 | 0.9502 | 0.0502 | 5.58 | 0.665 | 1.1 | 0.665 | 794565 |
| 1731627300 | 0.9 | 0.195 | 27.66 | 0.67 | 0.9045 | 0.67 | 73686 |
| 1731540900 | 0.705 | -0.02 | -2.76 | 0.6899999 | 0.71 | 0.68 | 10189 |
| 1731454500 | 0.725 | -0.0005 | -0.07 | 0.73 | 0.749001 | 0.725 | 14471 |
| 1731368100 | 0.7255 | 0.0255 | 3.64 | 0.6909999 | 0.768 | 0.6909999 | 8223 |
| 1731108900 | 0.7 | -0.043999 | -5.91 | 0.76 | 0.76 | 0.685 | 7299 |
| 1731022500 | 0.743999 | -0.036001 | -4.62 | 0.8098999 | 0.8139999 | 0.6563 | 23059 |
| 1730936100 | 0.78 | -0.0501 | -6.04 | 0.9 | 0.9 | 0.78 | 22507 |
| 1730849700 | 0.8300999 | -0.0049 | -0.59 | 0.838 | 0.85 | 0.8300999 | 10000 |
| 1730763300 | 0.835 | -0.015 | -1.76 | 0.8767 | 0.8767 | 0.8219999 | 2838 |
| 1730500500 | 0.85 | 0.0300001 | 3.66 | 0.845 | 0.87 | 0.835 | 7046 |
| 1730414100 | 0.8199999 | -0.029 | -3.42 | 0.85 | 0.868 | 0.7556 | 7761 |
| 1730327700 | 0.849 | -0.0593 | -6.53 | 0.94 | 0.94 | 0.848 | 30981 |
| 1730241300 | 0.9083 | -0.0305 | -3.25 | 0.9388 | 0.9499 | 0.8746 | 9447 |
| 1730154900 | 0.9388 | -0.0312 | -3.22 | 0.9509 | 0.99 | 0.87 | 35047 |
| 1729895700 | 0.97 | 0.020601 | 2.17 | 0.9343 | 1.05 | 0.9195 | 86208 |
| 1729809300 | 0.949399 | 0.059398 | 6.67 | 0.9 | 0.9584 | 0.771 | 69823 |
| 1729722900 | 0.890001 | 0.004501 | 0.51 | 0.9 | 0.9081 | 0.88 | 13134 |
| 1729636500 | 0.8855 | -0.0045 | -0.51 | 0.91 | 0.92225 | 0.833 | 8226 |
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
