
iRadimed Corporation (IRMD)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.045 | -1.87763902614 | 55.655 | 58.0219 | 54.42 | 38669 | 56.51159476 | CS |
4 | -5.38 | -8.96816136023 | 59.99 | 63.29 | 49.56 | 43886 | 58.77578307 | CS |
12 | 1.31 | 2.45778611632 | 53.3 | 63.29 | 49.56 | 42468 | 56.77549699 | CS |
26 | 8.51 | 18.4598698482 | 46.1 | 63.29 | 44.58 | 41645 | 53.0735233 | CS |
52 | 12.5 | 29.6841605319 | 42.11 | 63.29 | 40.18 | 45848 | 47.86156812 | CS |
156 | 6.85 | 14.3425460637 | 47.76 | 63.29 | 26 | 42995 | 43.1329209 | CS |
260 | 28.02 | 105.37796164 | 26.59 | 63.29 | 14.415 | 42412 | 38.32753415 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740526500 | 54.61 | -0.53 | -0.96 | 54.96 | 55.2699 | 53.7 | 45946 |
1740440100 | 55.14 | -1.1 | -1.96 | 56.66 | 57 | 55.14 | 28336 |
1740180900 | 56.24 | -0.9 | -1.58 | 57.58 | 58.0219 | 55.9 | 51919 |
1740094500 | 57.14 | 0.4 | 0.70 | 56.58 | 57.6 | 56.07 | 39179 |
1740008100 | 56.74 | -0.23 | -0.40 | 56.27 | 57.355 | 55.57 | 29235 |
1739921700 | 56.97 | 1.74 | 3.15 | 55.35 | 57.13 | 55.35 | 47545 |
1739576100 | 55.23 | -0.18 | -0.32 | 55.4 | 56.065 | 54.975507 | 51661 |
1739489700 | 55.405 | -5.08 | -8.39 | 57.96 | 58 | 49.56 | 106460 |
1739403300 | 60.48 | -0.7 | -1.14 | 60.16 | 61.59 | 60.16 | 66076 |
1739316900 | 61.18 | 0.83 | 1.38 | 60.17 | 61.4999 | 60.17 | 42102 |
1739230500 | 60.35 | 0.2 | 0.33 | 60.16 | 60.945 | 59.9 | 51918 |
1738971300 | 60.15 | -1.21 | -1.97 | 61.39 | 62.25 | 60.055 | 31970 |
1738884900 | 61.36 | -1.31 | -2.09 | 63 | 63.0643 | 61.15 | 32884 |
1738798500 | 62.67 | 1.44 | 2.35 | 61.86 | 63.29 | 61.24 | 67843 |
1738712100 | 61.23 | 1.88 | 3.17 | 59.06 | 61.48 | 58.605 | 55855 |
1738625700 | 59.35 | 0.14 | 0.24 | 58.79 | 60.185 | 57.95 | 29200 |
1738366500 | 59.21 | -1.1 | -1.82 | 60.05 | 60.52 | 59.125 | 30710 |
1738280100 | 60.31 | 0.46 | 0.77 | 60.56 | 61.09 | 59.87 | 28734 |
1738193700 | 59.85 | -0.85 | -1.40 | 60.6 | 61.01 | 59.63 | 34071 |
1738107300 | 60.7 | 0.77 | 1.28 | 59.99 | 61.235 | 59.99 | 23385 |
1738020900 | 59.93 | -0.55 | -0.91 | 60.04 | 60.86 | 59.77 | 48949 |
1737761700 | 60.48 | 1.16 | 1.96 | 60.3 | 60.51 | 59.26 | 23551 |
1737675300 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
1737588900 | 59.32 | -1.01 | -1.67 | 60.47 | 60.82 | 59.28 | 23583 |
1737502500 | 60.33 | 1.16 | 1.96 | 59.36 | 60.9999 | 59.36 | 30475 |
1737156900 | 59.17 | 0.81 | 1.39 | 58.93 | 59.18 | 56.36 | 50168 |
1737070500 | 58.36 | -0.42 | -0.71 | 58.7 | 59.31 | 58.05 | 33831 |
1736984100 | 58.78 | 1.26 | 2.19 | 58.12 | 59.26 | 57.82 | 52375 |
1736897700 | 57.52 | 1.01 | 1.79 | 56.91 | 57.985 | 56.095 | 29729 |
1736811300 | 56.51 | -0.08 | -0.14 | 56.44 | 56.8362 | 55.99 | 32978 |
1736552100 | 56.59 | -1.62 | -2.78 | 58.1 | 58.1 | 55.355 | 63797 |
1736379300 | 58.21 | 1.5 | 2.65 | 56.24 | 58.41 | 56 | 64924 |
1736292900 | 56.71 | 0.22 | 0.39 | 56.26 | 56.99 | 55.35 | 47095 |
1736206500 | 56.49 | 0.97 | 1.75 | 56.1 | 57 | 55.7 | 24239 |
1735947300 | 55.52 | 0.58 | 1.06 | 54.92 | 55.77 | 54.5 | 29222 |
1735860900 | 54.94 | -0.06 | -0.11 | 55.11 | 55.38 | 54.22 | 28512 |
1735688100 | 55 | -0.09 | -0.16 | 55.4 | 55.93 | 54.6 | 21902 |
1735601700 | 55.09 | 0.42 | 0.77 | 54.54 | 55.37 | 53.37 | 28235 |
1735342500 | 54.67 | -0.35 | -0.64 | 54.92 | 55.23 | 53.26 | 41734 |
1735256100 | 55.02 | 0.83 | 1.53 | 54.09 | 55.305 | 53.58 | 20683 |
1735077840 | 54.19 | 0.12 | 0.22 | 54.26 | 54.46 | 53.84 | 10785 |
1734996900 | 54.07 | -0.58 | -1.06 | 54.55 | 54.715 | 53.86 | 28466 |
1734737700 | 54.65 | 1.3 | 2.44 | 53.26 | 55.145 | 52.9001 | 90292 |
1734651300 | 53.35 | 1.02 | 1.95 | 52.57 | 53.6795 | 51.58 | 56725 |
1734564900 | 52.33 | -0.67 | -1.26 | 52.95 | 54.925 | 51.87 | 58280 |
1734478500 | 53 | -0.18 | -0.34 | 52.72 | 53.67 | 51.75 | 84070 |
1734392100 | 53.18 | 0.55 | 1.05 | 52.8 | 54.1508 | 52.63 | 33138 |
1734132900 | 52.63 | -1.8 | -3.31 | 54.11 | 54.215 | 52.29 | 72108 |
1734046500 | 54.43 | -0.76 | -1.38 | 54.8 | 55.03 | 53.58 | 34303 |
1733960100 | 55.19 | -0.11 | -0.20 | 56.04 | 56.41 | 55.11 | 133053 |
1733873700 | 55.3 | 0.59 | 1.08 | 55.11 | 56.5 | 53.97 | 40129 |
1733787300 | 54.71 | 0.53 | 0.98 | 54.5 | 55.7899 | 54.1257 | 32020 |
1733528100 | 54.18 | -0.3 | -0.55 | 54.56 | 54.775 | 53.84 | 26628 |
1733441700 | 54.48 | -0.24 | -0.44 | 54.52 | 55.86 | 54.18 | 33270 |
1733355300 | 54.72 | 1.08 | 2.01 | 53.68 | 55.18 | 53.1301 | 41366 |
1733268900 | 53.64 | -0.2 | -0.36 | 53.45 | 53.99 | 53.11 | 18426 |
1733182500 | 53.835 | -0.1 | -0.18 | 54.33 | 54.5 | 53.36 | 29205 |
1732917840 | 53.93 | 0.35 | 0.65 | 54.16 | 54.16 | 53.52 | 11592 |
1732750500 | 53.58 | 0.83 | 1.57 | 52.87 | 53.79 | 52.65 | 26413 |
1732664100 | 52.75 | -0.64 | -1.20 | 53.11 | 53.33 | 51.98 | 32282 |
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