Premium
Inspirato Inc (ISPO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.215053763441 | 4.65 | 5 | 3.01 | 8570 | 4.74888936 | CS |
| 4 | -1.31 | -21.9430485762 | 5.97 | 7.17 | 3.01 | 34264 | 5.95286515 | CS |
| 12 | 0.74 | 18.8775510204 | 3.92 | 7.17 | 3.01 | 44357 | 4.47241268 | CS |
| 26 | 1.1592 | 33.1124314442 | 3.5008 | 7.17 | 3.01 | 58227 | 4.2146482 | CS |
| 52 | 0.56 | 13.6585365854 | 4.1 | 9.31 | 3.01 | 216310 | 6.77157226 | CS |
| 156 | -193.14 | -97.6440849343 | 197.8 | 2160 | 3.01 | 366097 | 195.84045835 | CS |
| 260 | -193.14 | -97.6440849343 | 197.8 | 2160 | 3.01 | 366097 | 195.84045835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 4.66 | -0.15 | -3.12 | 4.6285 | 4.69 | 4.6285 | 3578 |
| 1739316900 | 4.8099999 | 0.02 | 0.42 | 4.68 | 5 | 4.64 | 3863 |
| 1739230500 | 4.79 | -0.16 | -3.23 | 4.76 | 4.95 | 4.5599999 | 3680 |
| 1738971300 | 4.95 | 0.35 | 7.61 | 4.7 | 4.95 | 4.5 | 13299 |
| 1738884900 | 4.6 | -0.19 | -3.97 | 4.65 | 4.79 | 4.5 | 18429 |
| 1738798500 | 4.79 | -0.07 | -1.44 | 4.85 | 5.09 | 4.6725 | 19609 |
| 1738712100 | 4.86 | -0.35 | -6.72 | 5.35 | 5.35 | 4.84 | 11618 |
| 1738625700 | 5.21 | 0.2 | 3.99 | 4.78 | 5.23 | 4.78 | 6093 |
| 1738366500 | 5.01 | 0.22 | 4.59 | 4.88 | 5.3471 | 4.865 | 76896 |
| 1738280100 | 4.79 | -0.08 | -1.64 | 4.86 | 4.93 | 4.5963 | 5499 |
| 1738193700 | 4.87 | -0.25 | -4.88 | 5.23 | 5.23 | 4.73 | 12430 |
| 1738107300 | 5.12 | 0.05 | 0.99 | 5.01 | 5.2364 | 5 | 9428 |
| 1738020900 | 5.07 | -0.39 | -7.14 | 5.33 | 5.4 | 5.035 | 51752 |
| 1737761700 | 5.46 | -0.69 | -11.22 | 5.41 | 5.86 | 5.35 | 24207 |
| 1737675300 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737588900 | 6.15 | -0.56 | -8.35 | 6.6 | 6.6725 | 5.96 | 63456 |
| 1737502500 | 6.71 | -0.28 | -4.01 | 7.0572 | 7.14 | 6.45 | 61985 |
| 1737156900 | 6.99 | 0.59 | 9.22 | 6.51 | 7.17 | 6.2979 | 147035 |
| 1737070500 | 6.4 | 0.46 | 7.74 | 5.97 | 6.5824999 | 5.6738 | 83889 |
| 1736984100 | 5.94 | 0.21 | 3.66 | 5.75 | 5.9542 | 5.67 | 31051 |
| 1736897700 | 5.73 | -0.05 | -0.87 | 5.9 | 5.9 | 5.5455 | 49604 |
| 1736811300 | 5.78 | 0.06 | 1.05 | 5.6 | 5.8408 | 5.4858 | 47023 |
| 1736552100 | 5.72 | 0.61 | 11.94 | 5.2772 | 5.7881 | 5.0693 | 119776 |
| 1736379300 | 5.11 | 0.54 | 11.82 | 4.42 | 5.13 | 4.405 | 98623 |
| 1736292900 | 4.57 | 0.52 | 12.84 | 4.05 | 4.7 | 4.0184 | 67194 |
| 1736206500 | 4.05 | 0.35 | 9.46 | 3.57 | 4.1649 | 3.57 | 62485 |
| 1735947300 | 3.7 | 0.26 | 7.56 | 3.38 | 3.73 | 3.38 | 24410 |
| 1735860900 | 3.44 | 0.12 | 3.61 | 3.36 | 3.45 | 3.33 | 12912 |
| 1735688100 | 3.32 | -0.06 | -1.78 | 3.33 | 3.399 | 3.255 | 32413 |
| 1735601700 | 3.38 | -0.17 | -4.79 | 3.43 | 3.5905 | 3.2799999 | 64023 |
| 1735342500 | 3.55 | 0.12 | 3.50 | 3.43 | 3.75 | 3.33 | 104612 |
| 1735256100 | 3.43 | 0.14 | 4.26 | 3.37 | 3.43 | 3.21 | 59132 |
| 1735077840 | 3.29 | -0.02 | -0.60 | 3.29 | 3.4 | 3.29 | 30118 |
| 1734996900 | 3.31 | -0.05 | -1.49 | 3.4119 | 3.46 | 3.31 | 17439 |
| 1734737700 | 3.36 | -0.06 | -1.75 | 3.43 | 3.6932 | 3.2799999 | 115424 |
| 1734651300 | 3.42 | -0.17 | -4.74 | 3.6 | 3.7 | 3.3 | 128123 |
| 1734564900 | 3.59 | 0.3 | 9.12 | 3.725 | 3.725 | 3.35 | 131406 |
| 1734478500 | 3.29 | 0.02 | 0.61 | 3.25 | 3.47 | 3.24 | 73337 |
| 1734392100 | 3.27 | -0.3 | -8.40 | 3.45 | 3.5 | 3.27 | 44239 |
| 1734132900 | 3.57 | -0.01 | -0.28 | 3.6 | 3.6 | 3.4949 | 19891 |
| 1734046500 | 3.58 | 0.02 | 0.56 | 3.6 | 3.655 | 3.48 | 15788 |
| 1733960100 | 3.56 | 0.25 | 7.55 | 3.4 | 3.68 | 3.21 | 49687 |
| 1733873700 | 3.31 | -0.07 | -2.07 | 3.67 | 3.67 | 3.21 | 45006 |
| 1733787300 | 3.38 | -0.21 | -5.85 | 3.52 | 3.5875 | 3.33 | 47055 |
| 1733528100 | 3.59 | -0.03 | -0.83 | 3.63 | 3.765 | 3.51 | 37344 |
| 1733441700 | 3.62 | -0.18 | -4.74 | 3.76 | 3.7699 | 3.57 | 46970 |
| 1733355300 | 3.8001 | 0.08 | 2.15 | 3.66 | 3.9897 | 3.5501 | 44555 |
| 1733268900 | 3.72 | 0 | 0.00 | 3.6642 | 3.73 | 3.65 | 19763 |
| 1733182500 | 3.72 | 0.12 | 3.33 | 3.71 | 3.74 | 3.62 | 13143 |
| 1732917840 | 3.6 | -0.12 | -3.23 | 3.69 | 3.871 | 3.6 | 16647 |
| 1732750500 | 3.72 | -0.01 | -0.27 | 3.73 | 3.88 | 3.6076 | 8087 |
| 1732664100 | 3.73 | -0.17 | -4.36 | 3.79 | 3.92 | 3.55 | 40634 |
| 1732577700 | 3.9 | 0.01 | 0.26 | 4 | 4.19 | 3.74 | 26440 |
| 1732318500 | 3.89 | 0.29 | 8.06 | 3.7 | 3.89 | 3.67 | 7403 |
| 1732232100 | 3.6 | -0.22 | -5.76 | 3.92 | 3.92 | 3.4342 | 26777 |
| 1732145700 | 3.82 | 0.18 | 4.80 | 3.5 | 3.94 | 3.5 | 25532 |
| 1732059300 | 3.645 | 0.26 | 7.52 | 3.4 | 3.645 | 3.4 | 22039 |
| 1731972900 | 3.39 | -0.04 | -1.17 | 3.35 | 3.53 | 3.33 | 53143 |
| 1731713700 | 3.43 | 0.01 | 0.21 | 3.52 | 3.65 | 3.33 | 66963 |
| 1731627300 | 3.4229 | -0.09 | -2.48 | 3.46 | 3.54 | 3.3 | 70771 |
| 1731540900 | 3.51 | 0.06 | 1.74 | 3.46 | 3.64 | 3.27 | 25755 |
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
