Premium
Investar Holding Corporation (ISTR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.225 | -6.70131291028 | 18.28 | 18.39 | 16.865 | 33593 | 17.63512431 | CS |
| 4 | -2.105 | -10.9864300626 | 19.16 | 19.7 | 16.865 | 31497 | 18.56048203 | CS |
| 12 | -6.185 | -26.6135972461 | 23.24 | 23.25 | 16.865 | 31309 | 19.72359808 | CS |
| 26 | -0.885 | -4.93311036789 | 17.94 | 24.805 | 16.865 | 32730 | 20.60618481 | CS |
| 52 | 1.015 | 6.32793017456 | 16.04 | 24.805 | 14.6 | 37038 | 18.39929238 | CS |
| 156 | -2.635 | -13.3824276282 | 19.69 | 24.805 | 9.07 | 27146 | 17.08485857 | CS |
| 260 | -0.945 | -5.25 | 18 | 24.805 | 8.49 | 28414 | 17.70554553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 17.04 | -0.49 | -2.80 | 17.32 | 17.32 | 17.04 | 32882 |
| 1741390500 | 17.53 | -0.45 | -2.50 | 18.06 | 18.06 | 17.53 | 30046 |
| 1741304100 | 17.98 | 0.16 | 0.90 | 17.69 | 18.04 | 17.57 | 30426 |
| 1741217700 | 17.82 | 0.04 | 0.22 | 17.8 | 17.885 | 17.4401 | 35627 |
| 1741131300 | 17.78 | -0.72 | -3.89 | 18.28 | 18.39 | 17.78 | 38983 |
| 1741044900 | 18.5 | -0.23 | -1.23 | 18.68 | 18.785 | 18.39 | 21434 |
| 1740785700 | 18.73 | 0.21 | 1.13 | 18.63 | 18.795 | 18.52 | 33392 |
| 1740699300 | 18.52 | -0.12 | -0.64 | 18.55 | 18.76 | 18.36 | 13224 |
| 1740612900 | 18.64 | 0.08 | 0.43 | 18.49 | 18.895 | 18.35 | 33536 |
| 1740526500 | 18.56 | 0.03 | 0.16 | 18.71 | 18.8 | 18.51 | 30461 |
| 1740440100 | 18.53 | -0.03 | -0.13 | 18.77 | 18.83 | 18.5 | 25369 |
| 1740180900 | 18.555 | -0.43 | -2.24 | 19.19 | 19.33 | 18.52 | 33896 |
| 1740094500 | 18.98 | 0.04 | 0.21 | 18.9 | 19.08 | 18.625 | 40721 |
| 1740008100 | 18.94 | -0.13 | -0.68 | 18.9 | 19.145 | 18.52 | 53810 |
| 1739921700 | 19.07 | -0.35 | -1.80 | 19.36 | 19.45 | 18.99 | 32770 |
| 1739576100 | 19.42 | 0.08 | 0.41 | 19.34 | 19.68 | 19.34 | 17631 |
| 1739489700 | 19.34 | 0.02 | 0.10 | 19.3 | 19.47 | 19.1 | 37997 |
| 1739403300 | 19.32 | -0.3 | -1.53 | 19.27 | 19.395 | 19.185 | 28852 |
| 1739316900 | 19.62 | 0.35 | 1.82 | 19.16 | 19.7 | 19.15 | 27386 |
| 1739230500 | 19.27 | -0.18 | -0.93 | 19.4 | 19.91 | 19.1337 | 24790 |
| 1738971300 | 19.45 | -0.21 | -1.07 | 19.57 | 19.64 | 19.3 | 25756 |
| 1738884900 | 19.66 | 0.48 | 2.50 | 19.23 | 19.73 | 19.11 | 28080 |
| 1738798500 | 19.18 | 0.35 | 1.86 | 18.89 | 19.285 | 18.67 | 31274 |
| 1738712100 | 18.83 | 0.21 | 1.13 | 18.56 | 18.94 | 18.56 | 31753 |
| 1738625700 | 18.62 | -0.45 | -2.36 | 18.58 | 18.96 | 18.3 | 38094 |
| 1738366500 | 19.07 | -0.06 | -0.31 | 19.68 | 19.68 | 18.93 | 54037 |
| 1738280100 | 19.13 | -0.11 | -0.57 | 19.35 | 20.8523 | 19.07 | 44698 |
| 1738193700 | 19.24 | -0.11 | -0.57 | 19.25 | 19.385 | 19.1101 | 32999 |
| 1738107300 | 19.35 | 0.12 | 0.62 | 19.6 | 19.6 | 19.02 | 39267 |
| 1738020900 | 19.23 | -0.24 | -1.23 | 19.36 | 19.736 | 19.2 | 28933 |
| 1737761700 | 19.47 | -0.61 | -3.04 | 19.55 | 19.99 | 19.325 | 18078 |
| 1737675300 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1737588900 | 20.08 | -0.31 | -1.50 | 20.21 | 20.69 | 20.01 | 24788 |
| 1737502500 | 20.385 | 0.27 | 1.32 | 20.14 | 20.57 | 19.945 | 15992 |
| 1737156900 | 20.12 | 0.36 | 1.82 | 19.84 | 20.15 | 19.64 | 26856 |
| 1737070500 | 19.76 | -0.24 | -1.20 | 19.84 | 19.93 | 19.3701 | 23445 |
| 1736984100 | 20 | 0.35 | 1.78 | 20.17 | 20.17 | 19.77 | 11680 |
| 1736897700 | 19.65 | 0.38 | 1.97 | 19.35 | 19.82 | 19.32 | 25487 |
| 1736811300 | 19.27 | 0.59 | 3.16 | 18.56 | 19.28 | 18.53 | 29222 |
| 1736552100 | 18.68 | -0.97 | -4.94 | 19.28 | 19.28 | 18.495 | 23299 |
| 1736379300 | 19.65 | -0.3 | -1.50 | 19.82 | 19.9182 | 19.45 | 35060 |
| 1736292900 | 19.95 | -0.63 | -3.06 | 20.67 | 20.67 | 19.47 | 49418 |
| 1736206500 | 20.58 | -0.65 | -3.06 | 21.2 | 21.28 | 20.57 | 41852 |
| 1735947300 | 21.23 | -0.01 | -0.05 | 21.2 | 21.41 | 20.76 | 55194 |
| 1735860900 | 21.24 | -0.72 | -3.28 | 22.2 | 22.2 | 21.24 | 18748 |
| 1735688100 | 21.96 | -0.22 | -0.99 | 22.26 | 22.27 | 21.83 | 29462 |
| 1735601700 | 22.18 | 0.2 | 0.91 | 21.97 | 22.39 | 21.94 | 15134 |
| 1735342500 | 21.98 | -0.28 | -1.26 | 22.11 | 22.26 | 21.66 | 16382 |
| 1735256100 | 22.26 | 0.02 | 0.09 | 21.96 | 22.27 | 21.82 | 9238 |
| 1735077840 | 22.24 | 0.43 | 1.97 | 21.8 | 22.62 | 21.8 | 15863 |
| 1734996900 | 21.81 | -0.55 | -2.46 | 22.17 | 22.36 | 21.77 | 19200 |
| 1734737700 | 22.36 | 0.54 | 2.47 | 21.63 | 22.5 | 21.42 | 99827 |
| 1734651300 | 21.82 | -0.13 | -0.59 | 22.32 | 22.51 | 21.765 | 30568 |
| 1734564900 | 21.95 | -1.06 | -4.61 | 23 | 23.22 | 21.875 | 58527 |
| 1734478500 | 23.01 | -0.24 | -1.03 | 23.24 | 23.25 | 22.84 | 19222 |
| 1734392100 | 23.25 | 0.2 | 0.87 | 23 | 23.27 | 22.42 | 24326 |
| 1734132900 | 23.05 | -0.23 | -0.99 | 23.17 | 23.17 | 22.61 | 22970 |
| 1734046500 | 23.28 | 0.1 | 0.43 | 23.05 | 23.285 | 22.72 | 30835 |
| 1733960100 | 23.18 | -0.22 | -0.94 | 23.56 | 23.57 | 23.16 | 59237 |
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
