Premium
Inspire Veterinary Partners Inc (IVP)
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 | -0.0029 | -1.50181253237 | 0.1931 | 0.2178 | 0.1786 | 1756278 | 0.19173142 | CS |
| 4 | -0.0238 | -11.1214953271 | 0.214 | 0.2524 | 0.1786 | 1456695 | 0.20624373 | CS |
| 12 | -0.4098 | -68.3 | 0.6 | 0.9843 | 0.1786 | 10122176 | 0.31965442 | CS |
| 26 | -1.2398 | -86.6993006993 | 1.43 | 16.06 | 0.1786 | 7143652 | 1.74241418 | CS |
| 52 | -35.2098 | -99.4627118644 | 35.4 | 50 | 0.1786 | 8560144 | 6.17883969 | CS |
| 156 | -374.8098 | -99.94928 | 375 | 410 | 0.1786 | 6596078 | 7.7874708 | CS |
| 260 | -374.8098 | -99.94928 | 375 | 410 | 0.1786 | 6596078 | 7.7874708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.1875 | 0.0005 | 0.27 | 0.188 | 0.2036 | 0.185 | 1157554 |
| 1734651300 | 0.187 | -0.005 | -2.60 | 0.1913999 | 0.216 | 0.1818 | 2075111 |
| 1734564900 | 0.192 | -0.009 | -4.48 | 0.2029 | 0.2054 | 0.1905 | 892546 |
| 1734478500 | 0.201 | 0.0074 | 3.82 | 0.1955 | 0.2178 | 0.1901 | 2507213 |
| 1734392100 | 0.1936 | 0.0148001 | 8.28 | 0.208 | 0.208 | 0.1786 | 2078787 |
| 1734132900 | 0.1787999 | -0.0165 | -8.45 | 0.195 | 0.1953 | 0.1787 | 1347355 |
| 1734046500 | 0.1953 | -0.0126 | -6.06 | 0.2049999 | 0.2049999 | 0.182 | 1644492 |
| 1733960100 | 0.2079 | 0.0004 | 0.19 | 0.2104 | 0.2104 | 0.2028 | 782064 |
| 1733873700 | 0.2075 | -0.0125 | -5.68 | 0.2185 | 0.2189 | 0.2058 | 817186 |
| 1733787300 | 0.22 | 0 | 0.00 | 0.2121 | 0.22 | 0.207 | 933388 |
| 1733528100 | 0.22 | 0.0031 | 1.43 | 0.2151 | 0.22 | 0.2039999 | 1274112 |
| 1733441700 | 0.2169 | 0.0027 | 1.26 | 0.2203 | 0.2524 | 0.2106 | 5865134 |
| 1733355300 | 0.2142 | 0.0032 | 1.52 | 0.2118 | 0.218 | 0.202 | 789392 |
| 1733268900 | 0.211 | -0.006 | -2.76 | 0.2205 | 0.226621 | 0.2102 | 626673 |
| 1733182500 | 0.217 | -0.0039 | -1.77 | 0.2163 | 0.24 | 0.2115 | 1769113 |
| 1732917840 | 0.2209 | 0.0136 | 6.56 | 0.208 | 0.23 | 0.2051 | 1092436 |
| 1732750500 | 0.2073 | 0.0071 | 3.55 | 0.2049999 | 0.215 | 0.2008 | 701569 |
| 1732664100 | 0.2002 | -0.0108 | -5.12 | 0.2101 | 0.2149 | 0.196 | 1005657 |
| 1732577700 | 0.211 | -0.0043 | -2.00 | 0.2255 | 0.2255 | 0.2101 | 806975 |
| 1732318500 | 0.2153 | -0.001 | -0.46 | 0.22 | 0.22 | 0.202 | 935919 |
| 1732232100 | 0.2163 | -0.0137 | -5.96 | 0.2242 | 0.23 | 0.2106 | 1281824 |
| 1732145700 | 0.23 | 0.0208 | 9.94 | 0.2115 | 0.2393 | 0.21 | 2576118 |
| 1732059300 | 0.2092 | -0.0167 | -7.39 | 0.228 | 0.2318 | 0.1951 | 2865304 |
| 1731972900 | 0.2259 | -0.0098 | -4.16 | 0.236 | 0.2377 | 0.2151 | 1463709 |
| 1731713700 | 0.2357 | -0.0122 | -4.92 | 0.249 | 0.249 | 0.233 | 996354 |
| 1731627300 | 0.2479 | -0.0076 | -2.97 | 0.25 | 0.255 | 0.24 | 1025154 |
| 1731540900 | 0.2555 | 0.0055 | 2.20 | 0.248 | 0.26 | 0.2322 | 1866196 |
| 1731454500 | 0.25 | -0.0029 | -1.15 | 0.2561 | 0.257 | 0.236 | 1578560 |
| 1731368100 | 0.2529 | -0.011 | -4.17 | 0.2577999 | 0.2655 | 0.2508 | 1151329 |
| 1731108900 | 0.2639 | 0.0099 | 3.90 | 0.2569 | 0.2749 | 0.2425 | 3562088 |
| 1731022500 | 0.254 | 0.0041 | 1.64 | 0.2548 | 0.2599 | 0.2421 | 968954 |
| 1730936100 | 0.2499 | 0.0059 | 2.42 | 0.255 | 0.255 | 0.2329 | 1971524 |
| 1730849700 | 0.244 | 0 | 0.00 | 0.25 | 0.253 | 0.236 | 1900240 |
| 1730763300 | 0.244 | -0.0109 | -4.28 | 0.2658 | 0.2658 | 0.236 | 2245149 |
| 1730500500 | 0.2549 | -0.0231 | -8.31 | 0.277 | 0.278 | 0.253 | 2160657 |
| 1730414100 | 0.278 | -0.0018 | -0.64 | 0.2813 | 0.294 | 0.27 | 1595597 |
| 1730327700 | 0.2798 | 0.0103 | 3.82 | 0.265 | 0.31 | 0.265 | 4476204 |
| 1730241300 | 0.2695 | -0.0001 | -0.04 | 0.2674 | 0.299 | 0.2567 | 4579721 |
| 1730154900 | 0.2696 | -0.0023 | -0.85 | 0.2739 | 0.29 | 0.255 | 4352584 |
| 1729895700 | 0.2718999 | -0.0228 | -7.74 | 0.3 | 0.3075 | 0.27 | 5176650 |
| 1729809300 | 0.2947 | -0.0388 | -11.63 | 0.32 | 0.32 | 0.28 | 4767376 |
| 1729722900 | 0.3335 | -0.0437 | -11.59 | 0.34 | 0.3598 | 0.31 | 8039596 |
| 1729636500 | 0.3772 | 0.0472 | 14.30 | 0.4081 | 0.47 | 0.34 | 75976084 |
| 1729550100 | 0.33 | 0.0833 | 33.77 | 0.2494 | 0.9843 | 0.247 | 364038442 |
| 1729290900 | 0.2467 | -0.0053 | -2.10 | 0.2501 | 0.2528 | 0.23 | 1525646 |
| 1729204500 | 0.252 | -0.003 | -1.18 | 0.2634 | 0.2634 | 0.227 | 2503845 |
| 1729118100 | 0.255 | -0.0047 | -1.81 | 0.2644 | 0.27 | 0.255 | 1321054 |
| 1729031700 | 0.2597 | -0.0023 | -0.88 | 0.273 | 0.273 | 0.251 | 906430 |
| 1728945300 | 0.262 | -0.0195 | -6.93 | 0.2829999 | 0.2849999 | 0.2524 | 1024973 |
| 1728686100 | 0.2814999 | -0.0037 | -1.30 | 0.2849 | 0.3048 | 0.2752 | 1003529 |
| 1728599700 | 0.2852 | -0.0239 | -7.73 | 0.3 | 0.3089 | 0.2819 | 1188265 |
| 1728513300 | 0.3091 | 0.0217 | 7.55 | 0.2839 | 0.33 | 0.2807 | 3028008 |
| 1728426900 | 0.2874 | 0.0175001 | 6.48 | 0.2577999 | 0.330495 | 0.2577999 | 4164626 |
| 1728340500 | 0.2698999 | 0.0042999 | 1.62 | 0.3016 | 0.3136 | 0.26 | 17252271 |
| 1728081300 | 0.2656 | -0.0144 | -5.14 | 0.2631 | 0.2836 | 0.25 | 2068437 |
| 1727994900 | 0.28 | -0.02 | -6.67 | 0.3026 | 0.31 | 0.271 | 3465216 |
| 1727908500 | 0.3 | 0.06 | 25.00 | 0.2511 | 0.39 | 0.2453 | 20045801 |
| 1727822100 | 0.24 | -0.079 | -24.76 | 0.3304 | 0.3399 | 0.230101 | 4132611 |
| 1727735700 | 0.319 | -0.16 | -33.40 | 0.4882 | 0.4882 | 0.3 | 4719345 |
| 1727476500 | 0.479 | -0.12 | -20.03 | 0.6 | 0.6 | 0.4508 | 3665908 |
| 1727390100 | 0.599 | -0.0809 | -11.90 | 0.67 | 0.6871 | 0.5165999 | 2646133 |
| 1727303700 | 0.6798999 | -0.0237 | -3.37 | 0.71 | 0.71 | 0.665 | 981397 |
| 1727217300 | 0.7036 | -0.0264 | -3.62 | 0.7312 | 0.8188 | 0.6812 | 1969815 |
| 1727130900 | 0.73 | -0.012 | -1.62 | 0.77 | 0.77 | 0.711 | 574147 |
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
