Premium
Inspirato Inc (ISPOW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 0.014251 | 0.003451 | 31.95 | 0.014251 | 0.014251 | 0.014251 | 1042 |
| 1733441700 | 0.0108 | -0.0005 | -4.42 | 0.0108 | 0.0108 | 0.0108 | 10000 |
| 1733355300 | 0.0113 | 0.0005 | 4.63 | 0.0111 | 0.0177 | 0.011 | 12979 |
| 1733268900 | 0.0108 | -0.0076 | -41.30 | 0.0108 | 0.0108 | 0.0108 | 100 |
| 1733182500 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1732917840 | 0.0184 | 0.0034 | 22.67 | 0.0185999 | 0.0185999 | 0.014549 | 300 |
| 1732750500 | 0.015 | 0.0002 | 1.35 | 0.0104 | 0.015 | 0.0103 | 11198 |
| 1732664100 | 0.0148 | 0.0044 | 42.31 | 0.0147 | 0.015 | 0.0105 | 134616 |
| 1732577700 | 0.0104 | -0.0019 | -15.45 | 0.0124 | 0.0124 | 0.0103 | 8930 |
| 1732318500 | 0.0123 | 0 | 0.00 | 0.0123 | 0.0123 | 0.0123 | 0 |
| 1732232100 | 0.0123 | -0.0076 | -38.19 | 0.0185 | 0.0185999 | 0.0115999 | 2461 |
| 1732145700 | 0.0199 | 0.0066 | 49.62 | 0.0131 | 0.0199 | 0.0124 | 3683 |
| 1732059300 | 0.0133 | 0.0001 | 0.76 | 0.0133 | 0.0133 | 0.013 | 1300 |
| 1731972900 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 1 |
| 1731713700 | 0.0132 | -0.0016 | -10.81 | 0.0131 | 0.0132 | 0.0131 | 230 |
| 1731627300 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731540900 | 0.0148 | 0.002 | 15.63 | 0.0148 | 0.0148 | 0.0148 | 2153 |
| 1731454500 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 30 |
| 1731368100 | 0.0128 | -0.0027 | -17.42 | 0.0127 | 0.0129 | 0.0127 | 911 |
| 1731108900 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731022500 | 0.0155 | 0.0023 | 17.42 | 0.01578 | 0.01578 | 0.0155 | 5259 |
| 1730936100 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 39 |
| 1730849700 | 0.0132 | -0.0001 | -0.75 | 0.0132 | 0.0132 | 0.0132 | 266 |
| 1730763300 | 0.0133 | 0 | 0.00 | 0.0132 | 0.0133 | 0.0132 | 3100 |
| 1730500500 | 0.0133 | 0 | 0.00 | 0.0133 | 0.0133 | 0.0133 | 110 |
| 1730414100 | 0.0133 | -0.0003 | -2.21 | 0.0159 | 0.0159 | 0.0132 | 3775 |
| 1730327700 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 0 |
| 1730241300 | 0.0136 | 0 | 0.00 | 0.0136 | 0.0136 | 0.0136 | 16 |
| 1730154900 | 0.0136 | -0.0014 | -9.33 | 0.0178 | 0.02 | 0.0135 | 18959 |
| 1729895700 | 0.015 | 0.001 | 7.14 | 0.035 | 0.035 | 0.0126 | 25716 |
| 1729809300 | 0.014 | 0 | 0.00 | 0.0125 | 0.014 | 0.0125 | 1 |
| 1729722900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 4 |
| 1729636500 | 0.014 | 0.0015 | 12.00 | 0.014 | 0.014 | 0.014 | 500 |
| 1729550100 | 0.0125 | -0.000201 | -1.58 | 0.0125 | 0.0125 | 0.0125 | 307 |
| 1729290900 | 0.012701 | 0 | 0.00 | 0.012701 | 0.012701 | 0.012701 | 0 |
| 1729204500 | 0.012701 | -0.003699 | -22.55 | 0.0134 | 0.0134 | 0.0102 | 24600 |
| 1729118100 | 0.0164 | 0.0014 | 9.33 | 0.015 | 0.0165 | 0.0149 | 30108 |
| 1729031700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.0136 | 6700 |
| 1728945300 | 0.015 | 0.0015 | 11.11 | 0.0101 | 0.0162999 | 0.0101 | 1430 |
| 1728686100 | 0.0135 | 0 | 0.00 | 0.0114 | 0.0136 | 0.0114 | 15933 |
| 1728599700 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 1 |
| 1728513300 | 0.0135 | -0.0029 | -17.68 | 0.0165 | 0.0165 | 0.0135 | 70508 |
| 1728426900 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 2 |
| 1728340500 | 0.0164 | 0 | 0.00 | 0.0135 | 0.0164 | 0.0135 | 18 |
| 1728081300 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1727994900 | 0.0164 | 0.0015 | 10.07 | 0.0133 | 0.0164 | 0.0133 | 413 |
| 1727908500 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1727822100 | 0.0149 | -0.0023 | -13.37 | 0.0149 | 0.0149 | 0.0149 | 11550 |
| 1727735700 | 0.0172 | 0.0047 | 37.60 | 0.0132 | 0.0185 | 0.0132 | 6402 |
| 1727476500 | 0.0125 | -0.0045 | -26.47 | 0.017 | 0.0171 | 0.0124 | 110212 |
| 1727390100 | 0.017 | -0.0023 | -11.92 | 0.0134 | 0.017 | 0.0129 | 65537 |
| 1727303700 | 0.0193 | 0.0038 | 24.52 | 0.0155 | 0.0203 | 0.0126 | 80876 |
| 1727217300 | 0.0155 | -0.0055 | -26.19 | 0.0211 | 0.0211 | 0.0152 | 32701 |
| 1727130900 | 0.021 | -0.0111 | -34.58 | 0.0156 | 0.021 | 0.0156 | 10820 |
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
