Premium
Inflection Point Acquisition Corporation V (IPEX)
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 | 0.02 | 0.190839694656 | 10.48 | 10.5 | 10.47 | 2917 | 10.49507372 | CS |
| 4 | 0.05 | 0.478468899522 | 10.45 | 10.5 | 10.44 | 9633 | 10.46115358 | CS |
| 12 | 0.13 | 1.25361620058 | 10.37 | 10.5 | 10.36 | 13162 | 10.41896754 | CS |
| 26 | 0.2 | 1.94174757282 | 10.3 | 10.5 | 10.25 | 13115 | 10.36735629 | CS |
| 52 | 0.17 | 1.64569215876 | 10.33 | 10.5 | 10.25 | 14215 | 10.35861942 | CS |
| 156 | 0.17 | 1.64569215876 | 10.33 | 10.5 | 10.25 | 14215 | 10.35861942 | CS |
| 260 | 0.17 | 1.64569215876 | 10.33 | 10.5 | 10.25 | 14215 | 10.35861942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 10.5 | 0 | 0.00 | 10.49 | 10.5 | 10.48 | 37 |
| 1780612500 | 10.5 | 0.02 | 0.19 | 10.48 | 10.5 | 10.475 | 10991 |
| 1780526100 | 10.48 | 0 | 0.00 | 10.5 | 10.5 | 10.48 | 1032 |
| 1780439700 | 10.48 | 0 | 0.00 | 10.47 | 10.485 | 10.47 | 14 |
| 1780353300 | 10.48 | 0 | 0.00 | 10.5 | 10.5 | 10.48 | 50 |
| 1780094100 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 2496 |
| 1780007700 | 10.48 | 0 | 0.00 | 10.5 | 10.5 | 10.48 | 127 |
| 1779921300 | 10.48 | 0 | 0.00 | 10.5 | 10.5 | 10.48 | 206 |
| 1779834900 | 10.48 | 0 | 0.00 | 10.49 | 10.49 | 10.48 | 153 |
| 1779489300 | 10.48 | 0.01 | 0.10 | 10.47 | 10.48 | 10.47 | 10944 |
| 1779402900 | 10.47 | 0 | 0.00 | 10.48 | 10.48 | 10.47 | 2307 |
| 1779316500 | 10.47 | 0 | 0.00 | 10.49 | 10.49 | 10.47 | 10327 |
| 1779230100 | 10.47 | 0.01 | 0.10 | 10.475 | 10.475 | 10.47 | 11162 |
| 1779143700 | 10.46 | 0 | 0.00 | 10.49 | 10.49 | 10.4501 | 2213 |
| 1778884500 | 10.46 | 0 | 0.00 | 10.47 | 10.47 | 10.46 | 51955 |
| 1778798100 | 10.46 | 0.02 | 0.14 | 10.48 | 10.48 | 10.45 | 39609 |
| 1778711700 | 10.445 | 0.01 | 0.05 | 10.5 | 10.5 | 10.445 | 4345 |
| 1778625300 | 10.44 | 0 | 0.00 | 10.44 | 10.445 | 10.44 | 34538 |
| 1778538900 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 526 |
| 1778279700 | 10.44 | -0.01 | -0.10 | 10.45 | 10.45 | 10.44 | 23 |
| 1778193300 | 10.45 | 0.01 | 0.10 | 10.45 | 10.45 | 10.45 | 145 |
| 1778106900 | 10.44 | 0 | 0.00 | 10.43 | 10.45 | 10.43 | 22034 |
| 1778020500 | 10.44 | 0 | 0.00 | 10.45 | 10.45 | 10.44 | 8 |
| 1777934100 | 10.44 | 0.01 | 0.10 | 10.42 | 10.44 | 10.42 | 1249 |
| 1777674900 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 6209 |
| 1777588500 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 22 |
| 1777502100 | 10.43 | 0 | 0.00 | 10.44 | 10.44 | 10.43 | 55550 |
| 1777415700 | 10.43 | -0.01 | -0.09 | 10.44 | 10.44 | 10.43 | 9301 |
| 1777329300 | 10.4399 | 0.01 | 0.09 | 10.49 | 10.49 | 10.435 | 399 |
| 1777070100 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 48 |
| 1776983700 | 10.43 | 0 | 0.00 | 10.4299 | 10.44 | 10.4299 | 48379 |
| 1776897300 | 10.43 | 0.01 | 0.10 | 10.43 | 10.43 | 10.43 | 111 |
| 1776810900 | 10.42 | -0.01 | -0.05 | 10.43 | 10.43 | 10.415 | 38483 |
| 1776724500 | 10.425 | -0.01 | -0.05 | 10.42 | 10.43 | 10.42 | 2908 |
| 1776465300 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 80 |
| 1776378900 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 12 |
| 1776292500 | 10.43 | 0 | 0.00 | 10.42 | 10.43 | 10.41 | 7485 |
| 1776206100 | 10.43 | 0.01 | 0.10 | 10.4 | 10.43 | 10.4 | 42914 |
| 1776119700 | 10.42 | 0 | 0.00 | 10.41 | 10.42 | 10.4 | 9456 |
| 1775860500 | 10.42 | 0.01 | 0.10 | 10.4 | 10.42 | 10.4 | 23351 |
| 1775774100 | 10.41 | 0.01 | 0.10 | 10.41 | 10.41 | 10.4 | 6377 |
| 1775687700 | 10.4 | -0.01 | -0.10 | 10.4 | 10.405 | 10.4 | 6913 |
| 1775601300 | 10.41 | 0.01 | 0.10 | 10.39 | 10.41 | 10.39 | 51153 |
| 1775514900 | 10.4 | 0.01 | 0.10 | 10.39 | 10.4 | 10.39 | 8220 |
| 1775169300 | 10.39 | 0 | 0.00 | 10.39 | 10.395 | 10.39 | 9452 |
| 1775082900 | 10.39 | -0.01 | -0.10 | 10.39 | 10.395 | 10.39 | 8443 |
| 1774996500 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.39 | 18455 |
| 1774910100 | 10.4 | 0.01 | 0.10 | 10.4 | 10.4 | 10.39 | 5099 |
| 1774650900 | 10.39 | 0 | 0.00 | 10.385 | 10.39 | 10.38 | 9125 |
| 1774564500 | 10.39 | 0.01 | 0.10 | 10.385 | 10.39 | 10.38 | 8206 |
| 1774478100 | 10.38 | 0 | 0.00 | 10.38 | 10.385 | 10.38 | 13389 |
| 1774391700 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 42878 |
| 1774305300 | 10.38 | 0 | 0.00 | 10.38 | 10.385 | 10.38 | 14772 |
| 1774046100 | 10.38 | 0.01 | 0.10 | 10.37 | 10.3896 | 10.37 | 22257 |
| 1773959700 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 10840 |
| 1773873300 | 10.37 | 0 | 0.00 | 10.36 | 10.38 | 10.36 | 60115 |
| 1773786900 | 10.37 | 0 | 0.00 | 10.38 | 10.38 | 10.36 | 7214 |
| 1773700500 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 4314 |
| 1773441300 | 10.37 | -0.01 | -0.10 | 10.37 | 10.37 | 10.36 | 5040 |
| 1773354900 | 10.38 | 0.02 | 0.14 | 10.39 | 10.39 | 10.35 | 6962 |
| 1773268500 | 10.365 | 0.01 | 0.05 | 10.36 | 10.38 | 10.35 | 14531 |
| 1773182100 | 10.36 | 0.02 | 0.19 | 10.37 | 10.37 | 10.33 | 20298 |
| 1773095700 | 10.34 | -0.01 | -0.10 | 10.35 | 10.35 | 10.34 | 7469 |
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.
