Premium
iRhythm Holdings Inc (IRTC)
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 | 7.34 | 6.23354564756 | 117.75 | 128.435 | 114.275 | 605070 | 124.30474104 | CS |
| 4 | 17.03 | 15.7597630946 | 108.06 | 128.435 | 100.8458 | 609857 | 114.39645853 | CS |
| 12 | 4.04 | 3.33746385791 | 121.05 | 129.97 | 100.8458 | 557029 | 116.11414898 | CS |
| 26 | -60.97 | -32.7689992476 | 186.06 | 191.4 | 100.8458 | 622237 | 131.27724959 | CS |
| 52 | -17.56 | -12.3098492815 | 142.65 | 212 | 100.8458 | 530128 | 147.11394265 | CS |
| 156 | 24.37 | 24.1957903098 | 100.72 | 212 | 55.92 | 467798 | 117.3074704 | CS |
| 260 | 62.13 | 98.6817026684 | 62.96 | 212 | 41.6559 | 440581 | 114.97985112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 125.09 | -0.94 | -0.75 | 126.97 | 129.88999 | 124.21 | 547652 |
| 1783377300 | 126.03 | -0.45 | -0.36 | 126.17 | 127.38 | 122.77 | 740366 |
| 1783031700 | 126.48 | 1.95 | 1.57 | 124.71 | 128.435 | 123.21 | 557713 |
| 1782945300 | 124.53 | 5.58 | 4.69 | 120.65 | 125.68 | 119.8 | 630572 |
| 1782858900 | 118.95 | 0.53 | 0.45 | 117.75 | 119.19 | 114.275 | 491627 |
| 1782772500 | 118.42 | -0.47 | -0.40 | 117.84 | 122.52 | 117.84 | 528614 |
| 1782513300 | 118.89 | 2.9 | 2.50 | 116.49 | 121.8899 | 114.4375 | 1277427 |
| 1782426900 | 115.99 | 3.52 | 3.13 | 111.62 | 117.84 | 110.1225 | 883922 |
| 1782340500 | 112.47 | 2.35 | 2.13 | 111.37 | 114.11 | 108.5275 | 482957 |
| 1782254100 | 110.12 | 5.43 | 5.19 | 106.05 | 112.56 | 104.3801 | 837869 |
| 1782167700 | 104.69 | 0.04 | 0.04 | 104.85 | 105.435 | 102.02 | 304055 |
| 1781822100 | 104.65 | 2.86 | 2.81 | 101.79 | 105.05 | 100.8458 | 626371 |
| 1781735700 | 101.79 | -7.05 | -6.48 | 107.85 | 108.155 | 101.1 | 1244462 |
| 1781649300 | 108.84 | -4.92 | -4.32 | 113.86 | 114.885 | 107.78 | 447260 |
| 1781562900 | 113.76 | 0.11 | 0.10 | 114.64 | 115.32 | 112.39 | 204610 |
| 1781303700 | 113.65 | 0.98 | 0.87 | 112.27 | 114.26 | 109.97 | 290657 |
| 1781217300 | 112.67 | -1.27 | -1.11 | 113.87 | 114.75 | 110.21 | 354072 |
| 1781130900 | 113.94 | 0.11 | 0.10 | 113.83 | 118.08 | 113.16 | 491407 |
| 1781044500 | 113.83 | 6.6 | 6.15 | 108.06 | 114.2 | 107.8 | 583457 |
| 1780958100 | 107.23 | -0.88 | -0.81 | 108.21 | 111.255 | 106.99 | 573273 |
| 1780698900 | 108.105 | 0.76 | 0.70 | 109 | 109.59 | 106.12 | 556057 |
| 1780612500 | 107.35 | 2.79 | 2.67 | 105.34 | 113.14 | 104.79 | 830969 |
| 1780526100 | 104.56 | -0.94 | -0.89 | 105.28 | 108.95 | 101.75 | 657687 |
| 1780439700 | 105.5 | -3.67 | -3.36 | 108.86 | 109 | 104.33 | 652463 |
| 1780353300 | 109.17 | -4.73 | -4.15 | 111.88 | 114.35 | 109.02 | 430731 |
| 1780094100 | 113.9 | -1.71 | -1.48 | 115.61 | 117.41 | 113.615 | 320420 |
| 1780007700 | 115.61 | 4.22 | 3.79 | 111.39 | 118.69 | 110.025 | 674833 |
| 1779921300 | 111.39 | -3.06 | -2.67 | 115.11 | 115.11 | 108.945 | 768746 |
| 1779834900 | 114.45 | -2.11 | -1.81 | 116.33 | 117.455 | 113.24 | 485576 |
| 1779489300 | 116.56 | -1.31 | -1.11 | 118.09 | 123.151 | 112.86 | 463039 |
| 1779402900 | 117.87 | 0.87 | 0.74 | 116.31 | 118.32 | 113.71 | 232384 |
| 1779316500 | 117 | 3.16 | 2.78 | 116.15 | 119 | 114.2101 | 337574 |
| 1779230100 | 113.84 | 2.9 | 2.61 | 111.35 | 115.97 | 108.81 | 663165 |
| 1779143700 | 110.94 | -3.06 | -2.68 | 115.03 | 118.41 | 110.02 | 813214 |
| 1778884500 | 114 | -0.16 | -0.14 | 114.34 | 116.99 | 113.78 | 660920 |
| 1778798100 | 114.16 | -0.5 | -0.44 | 116.59 | 116.59 | 112.5 | 371015 |
| 1778711700 | 114.66 | -3.65 | -3.09 | 117.155 | 117.18 | 112.72 | 315601 |
| 1778625300 | 118.31 | 1.47 | 1.26 | 117.58 | 119.95 | 115.3 | 625170 |
| 1778538900 | 116.84 | -3.82 | -3.17 | 122.14 | 122.785 | 115.56 | 485481 |
| 1778279700 | 120.66 | -4.21 | -3.37 | 124.68 | 125.085 | 118 | 423231 |
| 1778193300 | 124.87 | 7.17 | 6.09 | 117.69 | 128.77 | 117.02 | 704793 |
| 1778106900 | 117.7 | -0.41 | -0.35 | 118.27 | 119.88 | 113.85 | 562415 |
| 1778020500 | 118.11 | -1.07 | -0.90 | 119.18 | 119.18 | 115.63 | 542151 |
| 1777934100 | 119.18 | -1.62 | -1.34 | 120.8 | 122.905 | 116.95 | 745354 |
| 1777674900 | 120.8 | -8.36 | -6.47 | 126.82 | 129.97 | 116.865 | 1336194 |
| 1777588500 | 129.16 | 8.41 | 6.96 | 120.48 | 129.44999 | 119.3467 | 1089495 |
| 1777502100 | 120.75 | -4.69 | -3.74 | 125.44 | 126.19 | 117.23 | 490131 |
| 1777415700 | 125.44 | -0.52 | -0.41 | 126.38 | 128.21 | 123.865 | 477349 |
| 1777329300 | 125.96 | 3.61 | 2.95 | 122.38 | 128.9 | 120.24 | 572543 |
| 1777070100 | 122.35 | 0.89 | 0.73 | 120.6 | 122.54 | 119.46 | 165589 |
| 1776983700 | 121.46 | -0.49 | -0.40 | 120.78 | 122.48 | 119.42 | 220709 |
| 1776897300 | 121.95 | 3.07 | 2.58 | 119.91 | 122.74 | 118 | 218517 |
| 1776810900 | 118.88 | -6.03 | -4.83 | 124.73 | 125.195 | 118.77 | 494469 |
| 1776724500 | 124.91 | -0.41 | -0.33 | 124.15 | 126 | 123.23 | 292825 |
| 1776465300 | 125.32 | 2.71 | 2.21 | 124.99 | 128.12 | 124.59 | 398158 |
| 1776378900 | 122.61 | -1.8 | -1.45 | 123.95 | 124.34 | 119.47 | 375465 |
| 1776292500 | 124.41 | 1.18 | 0.96 | 122.27 | 126.08 | 121.64 | 269648 |
| 1776206100 | 123.23 | 2.78 | 2.31 | 121.05 | 125.19 | 120.53 | 475883 |
| 1776119700 | 120.45 | 5.21 | 4.52 | 115.06 | 120.46 | 114.53 | 384532 |
| 1775860500 | 115.24 | -2.92 | -2.47 | 117.6 | 118.315 | 114.2625 | 302322 |
| 1775774100 | 118.16 | -2.33 | -1.93 | 118.98 | 120.8725 | 116.815 | 345870 |
| 1775687700 | 120.49 | 1.86 | 1.57 | 121.71 | 124.58 | 119.82 | 444106 |
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.
