Premium
IZEA Worldwide Inc (IZEA)
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 | -0.26 | -9.88593155894 | 2.63 | 2.7 | 2.2399 | 30591 | 2.45227425 | CS |
| 4 | -0.21 | -8.13953488372 | 2.58 | 2.75 | 2.2399 | 33319 | 2.60811336 | CS |
| 12 | -0.17 | -6.69291338583 | 2.54 | 2.79 | 2.2399 | 33007 | 2.55930366 | CS |
| 26 | 0.23 | 10.7476635514 | 2.14 | 2.98 | 2.0772 | 33543 | 2.63723718 | CS |
| 52 | 0.35 | 17.3267326733 | 2.02 | 3.6 | 1.83 | 45107 | 2.62813666 | CS |
| 156 | -1.67 | -41.3366336634 | 4.04 | 7.28 | 1.83 | 178102 | 3.99167772 | CS |
| 260 | 1.35 | 132.352941176 | 1.02 | 29.8 | 0.28 | 1961866 | 7.28631613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.2599999 | -0.15 | -6.22 | 2.38 | 2.5708 | 2.2599999 | 24468 |
| 1740785700 | 2.41 | -0.02 | -0.82 | 2.37 | 2.465 | 2.3409 | 45553 |
| 1740699300 | 2.43 | -0.07 | -2.80 | 2.45 | 2.49 | 2.41 | 14983 |
| 1740612900 | 2.5 | -0.08 | -3.10 | 2.59 | 2.63 | 2.5 | 21440 |
| 1740526500 | 2.58 | -0.04 | -1.53 | 2.63 | 2.7 | 2.575 | 46512 |
| 1740440100 | 2.62 | 0.04 | 1.71 | 2.56 | 2.62 | 2.52 | 28894 |
| 1740180900 | 2.576 | -0.01 | -0.54 | 2.59 | 2.6536 | 2.56 | 25332 |
| 1740094500 | 2.59 | -0.06 | -2.26 | 2.61 | 2.7 | 2.58 | 12233 |
| 1740008100 | 2.65 | 0.09 | 3.52 | 2.47 | 2.75 | 2.47 | 119329 |
| 1739921700 | 2.56 | -0.14 | -5.19 | 2.71 | 2.71 | 2.56 | 16597 |
| 1739576100 | 2.7 | 0.02 | 0.75 | 2.5 | 2.73 | 2.5 | 25385 |
| 1739489700 | 2.68 | 0.14 | 5.51 | 2.54 | 2.695 | 2.54 | 22511 |
| 1739403300 | 2.54 | -0.1 | -3.79 | 2.64 | 2.7 | 2.54 | 19535 |
| 1739316900 | 2.64 | -0.07 | -2.58 | 2.68 | 2.68 | 2.5585 | 30699 |
| 1739230500 | 2.71 | 0.06 | 2.26 | 2.65 | 2.72 | 2.62 | 30545 |
| 1738971300 | 2.65 | -0.04 | -1.49 | 2.71 | 2.748 | 2.6078 | 19981 |
| 1738884900 | 2.69 | -0.04 | -1.47 | 2.68 | 2.73 | 2.61 | 37520 |
| 1738798500 | 2.73 | 0.08 | 3.02 | 2.6 | 2.73 | 2.536 | 73417 |
| 1738712100 | 2.65 | 0.1 | 3.92 | 2.58 | 2.65 | 2.58 | 18128 |
| 1738625700 | 2.55 | 0.05 | 2.00 | 2.48 | 2.5932 | 2.48 | 27627 |
| 1738366500 | 2.5 | -0.16 | -6.02 | 2.64 | 2.64 | 2.5 | 36370 |
| 1738280100 | 2.66 | 0.16 | 6.40 | 2.58 | 2.67 | 2.58 | 34663 |
| 1738193700 | 2.5 | -0.19 | -7.06 | 2.7 | 2.7 | 2.5 | 21020 |
| 1738107300 | 2.69 | 0.04 | 1.51 | 2.67 | 2.71 | 2.64 | 24481 |
| 1738020900 | 2.65 | -0.01 | -0.38 | 2.58 | 2.7 | 2.5299999 | 25089 |
| 1737761700 | 2.66 | 0.21 | 8.57 | 2.55 | 2.71 | 2.52 | 78826 |
| 1737675300 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737588900 | 2.45 | 0.07 | 2.94 | 2.38 | 2.5 | 2.3228 | 16649 |
| 1737502500 | 2.38 | -0.03 | -1.04 | 2.4 | 2.49 | 2.35 | 24840 |
| 1737156900 | 2.4049999 | -0.04 | -1.43 | 2.43 | 2.4792 | 2.33 | 24345 |
| 1737070500 | 2.44 | 0.09 | 3.83 | 2.34 | 2.44 | 2.3144 | 18894 |
| 1736984100 | 2.35 | 0.02 | 0.86 | 2.33 | 2.375 | 2.2700999 | 25815 |
| 1736897700 | 2.33 | -0.04 | -1.69 | 2.36 | 2.4 | 2.2599999 | 25062 |
| 1736811300 | 2.37 | -0.03 | -1.25 | 2.36 | 2.3849999 | 2.31 | 16889 |
| 1736552100 | 2.4 | -0.05 | -2.04 | 2.4 | 2.46 | 2.3363 | 19490 |
| 1736379300 | 2.45 | -0.07 | -2.78 | 2.49 | 2.52 | 2.4 | 14036 |
| 1736292900 | 2.52 | 0.01 | 0.40 | 2.54 | 2.67 | 2.46 | 27018 |
| 1736206500 | 2.5099999 | -0.15 | -5.64 | 2.68 | 2.69 | 2.49 | 15028 |
| 1735947300 | 2.66 | 0.05 | 1.92 | 2.62 | 2.71 | 2.58 | 15350 |
| 1735860900 | 2.61 | -0.14 | -5.09 | 2.69 | 2.7799999 | 2.5507 | 19580 |
| 1735688100 | 2.75 | 0.01 | 0.36 | 2.69 | 2.77 | 2.615 | 45591 |
| 1735601700 | 2.74 | 0.23 | 9.16 | 2.37 | 2.79 | 2.37 | 112284 |
| 1735342500 | 2.5099999 | 0 | 0.00 | 2.48 | 2.59 | 2.4062 | 16654 |
| 1735256100 | 2.5099999 | 0.11 | 4.58 | 2.37 | 2.54 | 2.37 | 56980 |
| 1735077840 | 2.4 | -0.07 | -2.83 | 2.46 | 2.5 | 2.38 | 15526 |
| 1734996900 | 2.47 | 0.02 | 0.82 | 2.42 | 2.5 | 2.367 | 31776 |
| 1734737700 | 2.45 | 0.04 | 1.66 | 2.42 | 2.54 | 2.31 | 36434 |
| 1734651300 | 2.41 | 0.13 | 5.70 | 2.2799999 | 2.46 | 2.2776 | 38237 |
| 1734564900 | 2.2799999 | -0.22 | -8.80 | 2.49 | 2.5746 | 2.2799999 | 65213 |
| 1734478500 | 2.5 | -0.11 | -4.21 | 2.57 | 2.58 | 2.5 | 26890 |
| 1734392100 | 2.61 | 0.04 | 1.56 | 2.6 | 2.6201 | 2.55 | 28939 |
| 1734132900 | 2.57 | 0.02 | 0.78 | 2.54 | 2.61 | 2.54 | 19021 |
| 1734046500 | 2.55 | 0.05 | 2.00 | 2.47 | 2.5952 | 2.47 | 40626 |
| 1733960100 | 2.5 | -0.01 | -0.40 | 2.48 | 2.5489 | 2.46 | 31049 |
| 1733873700 | 2.5099999 | -0.03 | -1.18 | 2.54 | 2.5929 | 2.46 | 73017 |
| 1733787300 | 2.54 | -0.05 | -1.93 | 2.59 | 2.67 | 2.5099999 | 40107 |
| 1733528100 | 2.59 | 0.03 | 1.17 | 2.5299999 | 2.688 | 2.5299999 | 34260 |
| 1733441700 | 2.56 | -0.14 | -5.19 | 2.68 | 2.6865 | 2.56 | 35922 |
| 1733355300 | 2.7 | -0.04 | -1.46 | 2.74 | 2.79 | 2.66 | 35223 |
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
