Premium
IREN Ltd (IREN)
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 | -5.235 | -11.8855715745 | 44.045 | 44.9699 | 37.66 | 49463984 | 41.36329388 | CS |
| 4 | -15.11 | -28.0229970326 | 53.92 | 63.17 | 37.66 | 40462372 | 50.52191309 | CS |
| 12 | -8.58 | -18.1050854611 | 47.39 | 70.7066 | 37.66 | 47140759 | 54.50040279 | CS |
| 26 | -4.925 | -11.2610037727 | 43.735 | 70.7066 | 30.76 | 42302667 | 49.9978141 | CS |
| 52 | 21.36 | 122.406876791 | 17.45 | 76.7601 | 14.72 | 38712361 | 46.30823806 | CS |
| 156 | 31.63 | 440.529247911 | 7.18 | 76.7601 | 2.7899 | 20749246 | 32.40925692 | CS |
| 260 | 10.81 | 38.6071428571 | 28 | 76.7601 | 1.02 | 13574436 | 32.06027043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 39.815 | -4.1 | -9.33 | 42.235 | 42.71 | 39.195 | 42167322 |
| 1783377300 | 43.91 | 5.09 | 13.11 | 41.97 | 44.9699 | 41.75 | 53696255 |
| 1783031700 | 38.82 | -4.5 | -10.39 | 42.525 | 43.4178 | 37.66 | 60228943 |
| 1782945300 | 43.32 | -2.41 | -5.27 | 44.045 | 44.8 | 41.76 | 41763414 |
| 1782858900 | 45.73 | -0.18 | -0.39 | 45.71 | 46.76 | 44.5 | 28232061 |
| 1782772500 | 45.91 | -1.3 | -2.75 | 48.61 | 48.9813 | 43.89 | 34484050 |
| 1782513300 | 47.21 | -0.53 | -1.11 | 46.65 | 48.386 | 45.05 | 50816126 |
| 1782426900 | 47.74 | -2.56 | -5.09 | 52.22 | 52.29 | 47.15 | 36039529 |
| 1782340500 | 50.3 | -4.42 | -8.08 | 54.092 | 54.79 | 48.8401 | 38702506 |
| 1782254100 | 54.72 | -2.15 | -3.78 | 53.455 | 57.54 | 52.75 | 32222501 |
| 1782167700 | 56.87 | -3.09 | -5.15 | 60.68 | 61.28 | 56.3001 | 34933900 |
| 1781822100 | 59.96 | 1.85 | 3.18 | 61.275 | 61.53 | 58 | 39320750 |
| 1781735700 | 58.11 | -1.07 | -1.81 | 58.965 | 61.67 | 57.71 | 36105587 |
| 1781649300 | 59.18 | -1.67 | -2.74 | 60.06 | 62.02 | 58.94 | 32041985 |
| 1781562900 | 60.85 | 1.08 | 1.81 | 62.3 | 63.17 | 60.3401 | 33126302 |
| 1781303700 | 59.77 | 3.06 | 5.40 | 56.505 | 61.4 | 55.94 | 45423985 |
| 1781217300 | 56.71 | 5.19 | 10.07 | 51.19 | 57.09 | 50.75 | 48737799 |
| 1781130900 | 51.52 | -2.5 | -4.63 | 53.92 | 56.46 | 51.22 | 40279672 |
| 1781044500 | 54.02 | -5.17 | -8.73 | 59 | 60.86 | 51.145 | 57208421 |
| 1780958100 | 59.19 | 4.84 | 8.91 | 56.6 | 59.67 | 55.14 | 41057134 |
| 1780698900 | 54.35 | -7.51 | -12.14 | 59.31 | 59.31 | 51.04 | 63965166 |
| 1780612500 | 61.86 | -3.62 | -5.53 | 62.13 | 62.91 | 59.68 | 47098897 |
| 1780526100 | 65.48 | -1.12 | -1.68 | 68.815 | 70.7066 | 64.459999 | 59141435 |
| 1780439700 | 66.599999 | 1.27 | 1.94 | 64.58 | 69.57 | 64.26 | 51631280 |
| 1780353300 | 65.33 | 1.79 | 2.82 | 62.14 | 66.5 | 60.26 | 56306967 |
| 1780094100 | 63.54 | -0.51 | -0.80 | 64.7 | 64.745 | 60.73 | 50273317 |
| 1780007700 | 64.05 | -3.79 | -5.59 | 66.54 | 66.75 | 63.55 | 46866561 |
| 1779921300 | 67.84 | 8.06 | 13.48 | 61.83 | 68.1258 | 59.83 | 85524595 |
| 1779834900 | 59.78 | 2.95 | 5.19 | 59.61 | 61.49 | 58.61 | 41794917 |
| 1779489300 | 56.83 | -1.23 | -2.12 | 57.96 | 58.815 | 55.555 | 36071738 |
| 1779402900 | 58.06 | 5.35 | 10.15 | 53.99 | 58.1 | 53.2 | 50244493 |
| 1779316500 | 52.71 | 4.97 | 10.41 | 49.12 | 53.12 | 48.55 | 44333926 |
| 1779230100 | 47.74 | -2.72 | -5.39 | 48.62 | 49.27 | 46 | 37524070 |
| 1779143700 | 50.46 | -2.48 | -4.68 | 53.085 | 53.11 | 48.48 | 42893104 |
| 1778884500 | 52.94 | -5.46 | -9.35 | 56.74 | 56.79 | 52.86 | 48579142 |
| 1778798100 | 58.4 | 3.23 | 5.85 | 54.46 | 60.18 | 54 | 58431916 |
| 1778711700 | 55.17 | -1.39 | -2.46 | 57.48 | 57.59 | 53.7 | 49639520 |
| 1778625300 | 56.56 | 1.41 | 2.56 | 55.44 | 57.218 | 53 | 76517091 |
| 1778538900 | 55.15 | -6.05 | -9.89 | 54.97 | 61.72 | 52.36 | 112246003 |
| 1778279700 | 61.2 | 4.35 | 7.65 | 63.845 | 65.61 | 57.91 | 110535409 |
| 1778193300 | 56.85 | -4.13 | -6.77 | 59.395 | 62.43 | 55.41 | 79887820 |
| 1778106900 | 60.98 | 6.24 | 11.40 | 56.245 | 61.5 | 56.102 | 63582621 |
| 1778020500 | 54.74 | 5.26 | 10.63 | 50.02 | 56.135 | 49.07 | 48027205 |
| 1777934100 | 49.48 | 3.82 | 8.37 | 46.23 | 51.29 | 46.12 | 42368328 |
| 1777674900 | 45.66 | 0.15 | 0.33 | 46.17 | 47.4 | 45.15 | 26048050 |
| 1777588500 | 45.51 | 2.65 | 6.18 | 44.04 | 45.58 | 42.6 | 29232234 |
| 1777502100 | 42.86 | -1.58 | -3.56 | 44.69 | 44.7 | 42.21 | 25243728 |
| 1777415700 | 44.44 | -3.92 | -8.11 | 45.87 | 46.74 | 43.53 | 39828802 |
| 1777329300 | 48.36 | -2.28 | -4.50 | 50.22 | 50.37 | 47.66 | 33110324 |
| 1777070100 | 50.64 | -1.38 | -2.65 | 53.24 | 54.14 | 50.13 | 41829615 |
| 1776983700 | 52.02 | 3.63 | 7.50 | 48.38 | 53.36 | 47.94 | 57682356 |
| 1776897300 | 48.39 | 3.22 | 7.13 | 46.8 | 48.83 | 46.745 | 33232442 |
| 1776810900 | 45.17 | -3.55 | -7.29 | 48.68 | 48.733 | 44.94 | 35194859 |
| 1776724500 | 48.72 | 0.6 | 1.25 | 48.105 | 49.99 | 47.41 | 35896429 |
| 1776465300 | 48.12 | 0.42 | 0.88 | 48.98 | 49.84 | 47.1701 | 30781682 |
| 1776378900 | 47.7 | -1.12 | -2.29 | 49.66 | 49.8 | 45.07 | 36744418 |
| 1776292500 | 48.82 | 1.45 | 3.06 | 47.39 | 48.86 | 46.22 | 32124550 |
| 1776206100 | 47.37 | 4.3 | 9.98 | 45.245 | 47.65 | 44.5 | 46951862 |
| 1776119700 | 43.07 | 3.75 | 9.54 | 38.4 | 43.53 | 38.31 | 39240981 |
| 1775860500 | 39.32 | 2.26 | 6.10 | 37.72 | 40.74 | 37.7 | 34355761 |
| 1775774100 | 37.06 | 0.23 | 0.62 | 36.51 | 38.1 | 35.25 | 27409613 |
| 1775687700 | 36.83 | 1.09 | 3.05 | 38.7 | 38.88 | 35.87 | 34302200 |
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.
