Premium
iRadimed Corporation (IRMD)
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 | 5.98 | 6.29539951574 | 94.99 | 101.13 | 92.035 | 158140 | 94.98466911 | CS |
| 4 | 9.49 | 10.3738522081 | 91.48 | 101.13 | 89.69 | 152969 | 93.88475576 | CS |
| 12 | 4.24 | 4.38333505634 | 96.73 | 101.13 | 76.95 | 133131 | 90.97408026 | CS |
| 26 | 3.7 | 3.80384496762 | 97.27 | 107.9 | 76.95 | 103626 | 94.36794797 | CS |
| 52 | 40.48 | 66.9201520913 | 60.49 | 107.9 | 55.1093 | 83086 | 88.47833645 | CS |
| 156 | 53.61 | 113.196790541 | 47.36 | 107.9 | 36.12 | 56516 | 67.98259525 | CS |
| 260 | 70.98 | 236.678892964 | 29.99 | 107.9 | 26 | 53014 | 57.76834302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 100.97 | 2.93 | 2.99 | 98.4 | 101.13 | 96.8 | 130084 |
| 1782945300 | 98.04 | 2.48 | 2.60 | 96.1 | 99.1 | 94.8 | 154941 |
| 1782858900 | 95.56 | 1.49 | 1.58 | 93.93 | 95.59 | 92.69 | 109622 |
| 1782772500 | 94.07 | 0.11 | 0.12 | 94.43 | 95.565 | 92.68 | 104771 |
| 1782513300 | 93.96 | 0.09 | 0.10 | 94.19 | 95.75 | 92.035 | 322760 |
| 1782426900 | 93.87 | -0.79 | -0.83 | 94.99 | 96 | 93.45 | 98605 |
| 1782340500 | 94.66 | 2.3 | 2.49 | 92.41 | 96.005 | 91.76 | 109533 |
| 1782254100 | 92.36 | 0.67 | 0.73 | 91.18 | 93.43 | 91.18 | 148157 |
| 1782167700 | 91.69 | -0.51 | -0.55 | 92 | 92.795 | 90.18 | 95089 |
| 1781822100 | 92.2 | 1.11 | 1.22 | 91.68 | 93.355 | 91.68 | 182308 |
| 1781735700 | 91.09 | -0.75 | -0.82 | 91.57 | 93.69 | 89.69 | 121933 |
| 1781649300 | 91.84 | 1.05 | 1.16 | 91.27 | 97.7252 | 90.03 | 132819 |
| 1781562900 | 90.79 | -2.81 | -3.00 | 93.87 | 95.5 | 90.25 | 158223 |
| 1781303700 | 93.6 | -2.66 | -2.76 | 96.46 | 97.36 | 92.94 | 175237 |
| 1781217300 | 96.26 | 0.26 | 0.27 | 96 | 97.98 | 94.7175 | 155662 |
| 1781130900 | 96 | -0.42 | -0.44 | 96.42 | 98.41 | 95.855 | 153669 |
| 1781044500 | 96.42 | 2.03 | 2.15 | 94.98 | 96.74 | 94.85 | 154579 |
| 1780958100 | 94.39 | 1.32 | 1.42 | 93.79 | 95.4399 | 93.11 | 93435 |
| 1780698900 | 93.07 | -0.5 | -0.53 | 92.95 | 95.16 | 92.71 | 115793 |
| 1780612500 | 93.57 | 2.45 | 2.69 | 91.48 | 95.53 | 91.48 | 319284 |
| 1780526100 | 91.12 | 1.26 | 1.40 | 89.64 | 91.12 | 87.91 | 112128 |
| 1780439700 | 89.86 | -2.19 | -2.38 | 92 | 93.405 | 89.43 | 147048 |
| 1780353300 | 92.05 | 1.39 | 1.53 | 91.05 | 92.405 | 88.325 | 126629 |
| 1780094100 | 90.66 | -1.53 | -1.66 | 92.12 | 94.455 | 90.54 | 162834 |
| 1780007700 | 92.19 | 0.35 | 0.38 | 91.82 | 92.68 | 89.1729 | 75162 |
| 1779921300 | 91.84 | -1.1 | -1.18 | 92.94 | 94.62 | 91.19 | 102795 |
| 1779834900 | 92.94 | 0.84 | 0.91 | 92.37 | 93.4137 | 90.97 | 102289 |
| 1779489300 | 92.1 | -1.07 | -1.15 | 93.01 | 95.47 | 91.3701 | 142259 |
| 1779402900 | 93.17 | 2.77 | 3.06 | 89.3 | 93.58 | 87.87 | 332168 |
| 1779316500 | 90.4 | 3.04 | 3.48 | 87.42 | 90.55 | 87.39 | 170956 |
| 1779230100 | 87.36 | -1.14 | -1.29 | 87.79 | 88.83 | 86.325 | 198651 |
| 1779143700 | 88.5 | 2.06 | 2.38 | 86.06 | 88.77 | 85.4 | 130907 |
| 1778884500 | 86.44 | -0.45 | -0.52 | 85.98 | 88.255 | 85.67 | 182211 |
| 1778798100 | 86.89 | 1.62 | 1.90 | 85.57 | 87.325 | 85.395 | 72782 |
| 1778711700 | 85.27 | 0.52 | 0.61 | 84.18 | 85.87 | 83.85 | 72822 |
| 1778625300 | 84.75 | 0.43 | 0.51 | 84.75 | 84.95 | 83.1001 | 109704 |
| 1778538900 | 84.32 | -1.97 | -2.28 | 86.41 | 86.41 | 83.31 | 67270 |
| 1778279700 | 86.285 | -0.46 | -0.52 | 87.39 | 87.93 | 85.65 | 53478 |
| 1778193300 | 86.74 | 0.5 | 0.58 | 86.9 | 88.72 | 86.37 | 77360 |
| 1778106900 | 86.24 | 0.38 | 0.44 | 86.12 | 86.59 | 85.07 | 64377 |
| 1778020500 | 85.86 | 0.94 | 1.11 | 85.5 | 87.685 | 83.445 | 115978 |
| 1777934100 | 84.92 | -2.23 | -2.56 | 86.12 | 87.28 | 84.3741 | 166259 |
| 1777674900 | 87.15 | 3.71 | 4.45 | 81.16 | 87.775 | 76.95 | 346591 |
| 1777588500 | 83.44 | -0.27 | -0.32 | 83.66 | 84.45 | 81.68 | 164625 |
| 1777502100 | 83.71 | -0.78 | -0.92 | 83.58 | 84.905 | 82.53 | 138174 |
| 1777415700 | 84.49 | -4.59 | -5.15 | 89.17 | 90.25 | 83.415 | 183912 |
| 1777329300 | 89.08 | 0.4 | 0.45 | 88.57 | 92.085 | 88.13 | 108370 |
| 1777070100 | 88.68 | -0.12 | -0.14 | 88.05 | 89.975 | 86.2801 | 63478 |
| 1776983700 | 88.8 | -1.34 | -1.49 | 89.74 | 91.48 | 88.6 | 53113 |
| 1776897300 | 90.14 | 0.96 | 1.08 | 89.56 | 92.4 | 89.56 | 63636 |
| 1776810900 | 89.18 | -3.75 | -4.04 | 92.7 | 93.39 | 89.18 | 121093 |
| 1776724500 | 92.93 | -0.78 | -0.83 | 93.09 | 94.44 | 92.68 | 89588 |
| 1776465300 | 93.71 | 1.83 | 1.99 | 93.84 | 94.51 | 92.865 | 82791 |
| 1776378900 | 91.88 | -1.17 | -1.26 | 92.86 | 93.395 | 90.8485 | 67686 |
| 1776292500 | 93.05 | -0.51 | -0.55 | 93.38 | 94.92 | 92.2147 | 53898 |
| 1776206100 | 93.56 | 0.02 | 0.02 | 93.39 | 94.75 | 93.04 | 82680 |
| 1776119700 | 93.54 | 0.14 | 0.15 | 92.49 | 94.11 | 91.04 | 120093 |
| 1775860500 | 93.4 | -2.16 | -2.26 | 95.32 | 98.18 | 92.73 | 139745 |
| 1775774100 | 95.56 | -1.77 | -1.82 | 96.73 | 97.14 | 95.02 | 149638 |
| 1775687700 | 97.33 | 3.84 | 4.11 | 96.11 | 97.52 | 95.82 | 181549 |
| 1775601300 | 93.49 | -2.17 | -2.27 | 95.66 | 96 | 92.94 | 114324 |
| 1775514900 | 95.66 | -0.57 | -0.59 | 96.61 | 97.185 | 94.54 | 86516 |
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.
