Premium
Iveda Solutions Inc (IVDA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -15.3318077803 | 4.37 | 4.67 | 3.53 | 78473 | 3.8666097 | CS |
| 4 | -2.34 | -38.7417218543 | 6.04 | 6.04 | 3.21 | 162378 | 4.38192768 | CS |
| 12 | 2.38 | 180.303030303 | 1.32 | 8.05 | 1.3107 | 458950 | 3.26500543 | CS |
| 26 | 0.0128 | 0.347146886526 | 3.6872 | 8.05 | 1.27 | 308131 | 2.97182035 | CS |
| 52 | -0.9776 | -20.8996066359 | 4.6776 | 10.16 | 1.27 | 208481 | 3.91369831 | CS |
| 156 | -23.34 | -86.3165680473 | 27.04 | 38.96 | 1.27 | 353600 | 13.58150103 | CS |
| 260 | -23.34 | -86.3165680473 | 27.04 | 38.96 | 1.27 | 353600 | 13.58150103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.56 | -0.19 | -5.07 | 3.7 | 3.7 | 3.42 | 64230 |
| 1738280100 | 3.75 | -0.03 | -0.79 | 3.73 | 4.0636 | 3.66 | 61732 |
| 1738193700 | 3.78 | -0.02 | -0.53 | 3.89 | 3.92 | 3.67 | 30315 |
| 1738107300 | 3.8 | 0.08 | 2.15 | 3.72 | 3.84 | 3.53 | 58542 |
| 1738020900 | 3.72 | -0.36 | -8.88 | 3.87 | 4.2680999 | 3.59 | 106212 |
| 1737761700 | 4.0827 | -0.66 | -13.87 | 4.37 | 4.67 | 3.98 | 135567 |
| 1737675300 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1737588900 | 4.74 | 0.42 | 9.72 | 4.38 | 5.5 | 4.24 | 282575 |
| 1737502500 | 4.32 | 0.1 | 2.37 | 4.19 | 4.5176 | 3.87 | 85683 |
| 1737156900 | 4.22 | -0.11 | -2.54 | 4.45 | 4.58 | 3.99 | 85269 |
| 1737070500 | 4.33 | 0.2 | 4.84 | 4.25 | 4.69 | 4.0599999 | 88433 |
| 1736984100 | 4.13 | 0.71 | 20.76 | 3.46 | 4.3199 | 3.46 | 205173 |
| 1736897700 | 3.42 | 0.04 | 1.18 | 3.46 | 3.7884 | 3.21 | 79607 |
| 1736811300 | 3.38 | -1.06 | -23.87 | 4.39 | 4.4 | 3.31 | 195093 |
| 1736552100 | 4.44 | 0.54 | 13.85 | 4.1994 | 4.89 | 3.85 | 201619 |
| 1736379300 | 3.9 | -0.65 | -14.29 | 4.3109 | 4.5599999 | 3.81 | 173906 |
| 1736292900 | 4.55 | -0.02 | -0.44 | 4.4517 | 4.95 | 4.0599999 | 178987 |
| 1736206500 | 4.57 | -1.03 | -18.39 | 5.21 | 5.35 | 4.2202 | 440490 |
| 1735947300 | 5.6 | -0.18 | -3.11 | 5.96 | 5.986 | 5.1228 | 320958 |
| 1735860900 | 5.78 | 0.84 | 17.00 | 6.0861 | 7.14 | 5.25 | 824805 |
| 1735688100 | 4.94 | -2.48 | -33.42 | 7.16 | 7.43 | 4.68 | 859525 |
| 1735601700 | 7.42 | 1.89 | 34.18 | 6.65 | 8.05 | 6.15 | 1469129 |
| 1735342500 | 5.53 | 1.69 | 44.01 | 3.83 | 5.9 | 3.6 | 1080032 |
| 1735256100 | 3.84 | 0.73 | 23.47 | 3.14 | 4.14 | 3.14 | 508638 |
| 1735077840 | 3.11 | -0.57 | -15.49 | 3.88 | 3.94 | 2.9619 | 470589 |
| 1734996900 | 3.68 | 0.73 | 24.75 | 3.48 | 4.4799 | 3.24 | 1350065 |
| 1734737700 | 2.95 | 0.6 | 25.53 | 2.2101 | 3.14 | 2.2101 | 704691 |
| 1734651300 | 2.35 | -0.82 | -25.87 | 3.2599999 | 3.51 | 2 | 644580 |
| 1734564900 | 3.17 | -0.32 | -9.17 | 3.311 | 4.03 | 2.79 | 981998 |
| 1734478500 | 3.49 | 1.09 | 45.42 | 2.465 | 3.85 | 2.465 | 1476493 |
| 1734392100 | 2.4 | 0.34 | 16.35 | 2.1199 | 2.48 | 1.93 | 443820 |
| 1734132900 | 2.0628 | 0.08 | 4.18 | 2.0991 | 2.14 | 1.9801 | 113569 |
| 1734046500 | 1.98 | 0.03 | 1.80 | 2.0299999 | 2.16 | 1.94 | 112852 |
| 1733960100 | 1.945 | -0.1 | -4.89 | 2.0099999 | 2.0599 | 1.9 | 88120 |
| 1733873700 | 2.045 | 0.02 | 0.74 | 2.05 | 2.18 | 1.91 | 240115 |
| 1733787300 | 2.0299999 | 0.17 | 9.14 | 2.0699 | 2.35 | 1.99 | 656223 |
| 1733528100 | 1.86 | 0.15 | 8.77 | 1.68 | 1.89 | 1.67 | 226437 |
| 1733441700 | 1.71 | -0.05 | -2.84 | 1.7 | 1.75 | 1.56 | 127828 |
| 1733355300 | 1.76 | -0.04 | -2.22 | 1.8 | 1.83 | 1.7 | 153032 |
| 1733268900 | 1.8 | -0.04 | -1.91 | 1.8466 | 1.87 | 1.77 | 113313 |
| 1733182500 | 1.835 | 0.01 | 0.82 | 1.87 | 1.89 | 1.695 | 437533 |
| 1732917840 | 1.82 | -0.08 | -4.21 | 1.8505 | 1.88 | 1.7375 | 199036 |
| 1732750500 | 1.9 | -0.18 | -8.65 | 1.96 | 1.9728 | 1.81 | 177637 |
| 1732664100 | 2.08 | 0.29 | 15.88 | 1.86 | 2.23 | 1.82 | 473759 |
| 1732577700 | 1.795 | -0.36 | -16.51 | 2.04 | 2.248 | 1.72 | 667900 |
| 1732318500 | 2.15 | -0.14 | -6.11 | 2.14 | 2.5 | 2.06 | 432383 |
| 1732232100 | 2.29 | 0.29 | 14.50 | 2 | 2.43 | 1.93 | 811375 |
| 1732145700 | 2 | 0.06 | 3.09 | 2.2 | 2.39 | 1.5 | 3828705 |
| 1732059300 | 1.94 | 0.33 | 20.50 | 1.5301 | 1.9599 | 1.51 | 1207377 |
| 1731972900 | 1.61 | 0.21 | 15.00 | 1.4598 | 1.7176 | 1.44 | 382522 |
| 1731713700 | 1.4 | -0.04 | -2.78 | 1.4 | 1.44 | 1.3107 | 40844 |
| 1731627300 | 1.44 | 0.07 | 5.11 | 1.4101 | 1.478 | 1.4000999 | 67581 |
| 1731540900 | 1.37 | -0.07 | -4.86 | 1.49 | 1.49 | 1.37 | 33792 |
| 1731454500 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5190999 | 1.37 | 51746 |
| 1731368100 | 1.5 | 0.15 | 11.11 | 1.36 | 1.56 | 1.35 | 185432 |
| 1731108900 | 1.35 | 0.05 | 3.85 | 1.3201 | 1.3980999 | 1.32 | 102295 |
| 1731022500 | 1.3 | -0.14 | -9.72 | 1.41 | 1.4381 | 1.27 | 210714 |
| 1730936100 | 1.44 | -0.06 | -4.00 | 1.5 | 1.525 | 1.3705 | 166586 |
| 1730849700 | 1.5 | -0.06 | -3.85 | 1.5049999 | 1.59 | 1.4639 | 98718 |
| 1730763300 | 1.56 | 0.08 | 5.41 | 1.48 | 1.72 | 1.42 | 251705 |
| 1730500500 | 1.4799 | -0.24 | -13.96 | 1.61 | 1.6699 | 1.45 | 110104 |
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
