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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
