Premium
Inspirato Inc (ISPOW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1741304100 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 5 |
| 1741217700 | 0.0136 | -0.0001 | -0.73 | 0.0112 | 0.0139 | 0.0082 | 167006 |
| 1741131300 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 1310 |
| 1741044900 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1740785700 | 0.0137 | 0.0001 | 0.74 | 0.0124499 | 0.0138 | 0.0111 | 10279 |
| 1740699300 | 0.0136 | -0.0001 | -0.73 | 0.013799 | 0.013799 | 0.0111 | 3310 |
| 1740612900 | 0.0137 | -0.0023 | -14.38 | 0.0119 | 0.0146 | 0.0095999 | 145348 |
| 1740526500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1740440100 | 0.016 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.016 | 100 |
| 1740180900 | 0.016 | -0.0003 | -1.84 | 0.018 | 0.018 | 0.0119 | 2121 |
| 1740094500 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 55 |
| 1740008100 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 20 |
| 1739921700 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1739576100 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1739489700 | 0.0162999 | -0.0001 | -0.61 | 0.0141 | 0.0162999 | 0.0141 | 610 |
| 1739403300 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1739316900 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1739230500 | 0.0164 | -0.0011 | -6.29 | 0.0113 | 0.0164 | 0.0113 | 874 |
| 1738971300 | 0.0175 | -0.0025 | -12.50 | 0.015 | 0.0175 | 0.0105 | 42200 |
| 1738884900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738798500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738712100 | 0.02 | 0.0024 | 13.64 | 0.02 | 0.02 | 0.02 | 3294 |
| 1738625700 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1738366500 | 0.0176 | 0 | 0.00 | 0.0171 | 0.0176 | 0.0126 | 19459 |
| 1738280100 | 0.0176 | 0 | 0.00 | 0.0146 | 0.0176 | 0.0121 | 210059 |
| 1738193700 | 0.0176 | 0.0035 | 24.82 | 0.0141 | 0.0176 | 0.0117 | 11304 |
| 1738107300 | 0.0141 | -0.0073 | -34.11 | 0.0207 | 0.0207 | 0.0141 | 21183 |
| 1738020900 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0172 | 439 |
| 1737761700 | 0.0214 | -0.0015 | -6.55 | 0.021 | 0.0214 | 0.021 | 505 |
| 1737675300 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1737588900 | 0.0229 | 0 | 0.00 | 0.02 | 0.0229 | 0.02 | 198 |
| 1737502500 | 0.0229 | -0.0014 | -5.76 | 0.0238 | 0.0238 | 0.0184 | 23000 |
| 1737156900 | 0.0243 | -0.0003 | -1.22 | 0.020201 | 0.0248 | 0.017 | 113354 |
| 1737070500 | 0.0246 | 0 | 0.00 | 0.024 | 0.0246 | 0.024 | 31326 |
| 1736984100 | 0.0246 | 0.0016 | 6.96 | 0.017 | 0.0248999 | 0.0151 | 25411 |
| 1736897700 | 0.023 | 0.0017 | 7.98 | 0.0136 | 0.025 | 0.0136 | 32481 |
| 1736811300 | 0.0213 | 0.002 | 10.36 | 0.0158 | 0.0213 | 0.0133 | 77717 |
| 1736552100 | 0.0193 | 0.0037 | 23.72 | 0.0123 | 0.0198 | 0.0123 | 77557 |
| 1736379300 | 0.0156 | -0.0024 | -13.33 | 0.017 | 0.025 | 0.0127 | 149813 |
| 1736292900 | 0.018 | 0.0037 | 25.87 | 0.0191999 | 0.0194 | 0.0123 | 84617 |
| 1736206500 | 0.0143 | 0.0003 | 2.14 | 0.0189 | 0.0189 | 0.011 | 46880 |
| 1735947300 | 0.014 | 0.0037 | 35.92 | 0.01 | 0.0143 | 0.01 | 27040 |
| 1735860900 | 0.0103 | 0.0003 | 3.00 | 0.011 | 0.0111 | 0.01 | 236889 |
| 1735688100 | 0.01 | 0.0009 | 9.89 | 0.0101 | 0.0102 | 0.01 | 7000 |
| 1735601700 | 0.0091 | -0.0034 | -27.20 | 0.011 | 0.0142 | 0.0091 | 35734 |
| 1735342500 | 0.0125 | -0.0001 | -0.79 | 0.012 | 0.0125 | 0.012 | 14005 |
| 1735256100 | 0.0126 | 0.0026 | 26.00 | 0.01 | 0.0126 | 0.009 | 50885 |
| 1735077840 | 0.01 | 0 | 0.00 | 0.01 | 0.0128 | 0.0099 | 11644 |
| 1734996900 | 0.01 | -0.0001 | -0.99 | 0.0097 | 0.01 | 0.0092999 | 3904 |
| 1734737700 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1734651300 | 0.0101 | 0.0016 | 18.82 | 0.0085 | 0.0101 | 0.0085 | 166201 |
| 1734564900 | 0.0085 | 0.000418 | 5.17 | 0.0089 | 0.0121 | 0.0073 | 173640 |
| 1734478500 | 0.008082 | -0.000918 | -10.20 | 0.0085 | 0.0086 | 0.0078 | 48964 |
| 1734392100 | 0.009 | -0.001 | -10.00 | 0.0095 | 0.0112 | 0.009 | 30926 |
| 1734132900 | 0.01 | -0.0029 | -22.48 | 0.01 | 0.01 | 0.01 | 1605 |
| 1734046500 | 0.0129 | 0.0033001 | 34.38 | 0.01 | 0.0129 | 0.0097 | 1090 |
| 1733960100 | 0.0095999 | -0.000416 | -4.15 | 0.0105 | 0.0115 | 0.0095999 | 5500 |
| 1733873700 | 0.010016 | 0.000616 | 6.55 | 0.01 | 0.0106 | 0.0095 | 282472 |
| 1733787300 | 0.0094 | -0.004851 | -34.04 | 0.0174 | 0.02 | 0.0092 | 168046 |
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
