Premium
Interlink Electronics Inc (LINK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 14.8148148148 | 5.4 | 6.84 | 5.4 | 26299 | 5.95215248 | CS |
| 4 | 1.41 | 29.4363256785 | 4.79 | 7.4884 | 4.41 | 48506 | 5.98885169 | CS |
| 12 | 2.62 | 73.1843575419 | 3.58 | 7.4884 | 3.25 | 79858 | 5.04953533 | CS |
| 26 | 2.09 | 50.8515815085 | 4.11 | 7.4884 | 3.25 | 40717 | 4.93982978 | CS |
| 52 | -2.23662419 | -26.5108903707 | 8.43662419 | 9.33 | 3.25 | 24564 | 5.13226875 | CS |
| 156 | -0.34404815 | -5.25742082139 | 6.54404815 | 11.48207226 | 3.25 | 14315 | 5.78452735 | CS |
| 260 | 4.96715997 | 402.903852011 | 1.23284003 | 11.48207226 | 1.23284003 | 12217 | 5.99024223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 6.12 | 0.56 | 10.07 | 5.88 | 6.12 | 5.5548 | 14257 |
| 1735077840 | 5.5599999 | -0.27 | -4.63 | 5.51 | 6.0599999 | 5.42 | 20635 |
| 1734996900 | 5.83 | -0.43 | -6.87 | 6.35 | 6.6781 | 5.53 | 37078 |
| 1734737700 | 6.26 | 0.7 | 12.59 | 5.4 | 6.84 | 5.4 | 33225 |
| 1734651300 | 5.5599 | -0.52 | -8.55 | 6.09 | 6.09 | 5.416 | 25186 |
| 1734564900 | 6.08 | -0.32 | -5.00 | 6.58 | 6.58 | 6 | 23876 |
| 1734478500 | 6.4 | -0.19 | -2.88 | 6.9 | 6.9399 | 6.25 | 34942 |
| 1734392100 | 6.59 | 1.58 | 31.54 | 5.1316 | 6.73 | 5.13 | 131483 |
| 1734132900 | 5.01 | -0.92 | -15.51 | 6.18 | 6.19 | 4.6599 | 71172 |
| 1734046500 | 5.93 | -0.55 | -8.49 | 6.55 | 6.74 | 5.7592 | 69102 |
| 1733960100 | 6.48 | -0.29 | -4.28 | 6.803 | 6.81 | 6.3099999 | 43875 |
| 1733873700 | 6.77 | -0.18 | -2.59 | 7.4808 | 7.4884 | 6.1148 | 80945 |
| 1733787300 | 6.95 | 1.55 | 28.70 | 5.625 | 6.99 | 5.41 | 114314 |
| 1733528100 | 5.4 | 0.71 | 15.02 | 4.97 | 5.58 | 4.78 | 97321 |
| 1733441700 | 4.695 | -0.17 | -3.49 | 4.9267 | 4.9699 | 4.41 | 30098 |
| 1733355300 | 4.865 | -0.08 | -1.52 | 4.99 | 4.99 | 4.7814 | 8966 |
| 1733268900 | 4.94 | 0.23 | 4.99 | 4.69 | 5 | 4.65 | 28719 |
| 1733182500 | 4.7051999 | -0.23 | -4.75 | 5.03 | 5.18 | 4.5701 | 26447 |
| 1732917840 | 4.94 | 0.12 | 2.44 | 4.79 | 5.115 | 4.79 | 29976 |
| 1732750500 | 4.8221999 | 0.67 | 16.20 | 4.15 | 4.8399 | 4.15 | 27766 |
| 1732664100 | 4.15 | -0.04 | -0.95 | 4.19 | 4.43 | 3.9101 | 9898 |
| 1732577700 | 4.19 | -0.26 | -5.84 | 4.41 | 4.45 | 4.0599999 | 36661 |
| 1732318500 | 4.45 | -0.12 | -2.62 | 4.43 | 4.7 | 4.4 | 13497 |
| 1732232100 | 4.5699 | -0.51 | -10.04 | 4.916801 | 4.9349999 | 4.4 | 16074 |
| 1732145700 | 5.08 | -0.09 | -1.74 | 5.035 | 5.13 | 4.8101 | 9638 |
| 1732059300 | 5.17 | 0.27 | 5.51 | 4.91 | 5.51 | 4.79 | 17887 |
| 1731972900 | 4.9 | -0.01 | -0.20 | 5 | 5.4799 | 4.9 | 42449 |
| 1731713700 | 4.91 | -0.08 | -1.60 | 5 | 5.4327 | 4.8099999 | 18361 |
| 1731627300 | 4.99 | -0.12 | -2.35 | 5.4 | 5.4 | 4.82 | 19228 |
| 1731540900 | 5.11 | -0.15 | -2.85 | 5.25 | 5.6 | 4.8 | 58654 |
| 1731454500 | 5.26 | -0.07 | -1.32 | 5.64 | 5.7 | 4.5199999 | 44398 |
| 1731368100 | 5.3303 | -0.09 | -1.61 | 5.71 | 5.71 | 5.3303 | 22822 |
| 1731108900 | 5.4174 | -0.18 | -3.26 | 5.35 | 5.72 | 5.2508 | 11517 |
| 1731022500 | 5.6 | -0.11 | -1.93 | 5.6718 | 5.6752 | 5.0199999 | 20574 |
| 1730936100 | 5.71 | -0.12 | -2.06 | 5.93 | 5.98 | 5.5549 | 20303 |
| 1730849700 | 5.83 | 0.29 | 5.27 | 5.72 | 5.9 | 5.55 | 88781 |
| 1730763300 | 5.5384 | 0.43 | 8.43 | 5.26 | 5.72 | 5.1849999 | 41034 |
| 1730500500 | 5.1076 | -0 | -0.05 | 5.25 | 5.2755 | 4.9794 | 19310 |
| 1730414100 | 5.11 | 0.28 | 5.80 | 4.8099999 | 5.25 | 4.8099999 | 30580 |
| 1730327700 | 4.83 | -0.47 | -8.87 | 4.97 | 5.0937 | 4.7 | 23658 |
| 1730241300 | 5.3 | 0.15 | 2.91 | 5.21 | 5.3 | 4.84 | 56775 |
| 1730154900 | 5.15 | 0.39 | 8.19 | 4.78 | 5.26 | 4.6801 | 131221 |
| 1729895700 | 4.76 | 1.26 | 36.00 | 3.75 | 7.34 | 3.75 | 2845087 |
| 1729809300 | 3.5 | 0.13 | 3.80 | 3.36 | 3.5 | 3.27 | 16953 |
| 1729722900 | 3.372 | 0.07 | 2.18 | 3.32 | 3.4364 | 3.2698999 | 2856 |
| 1729636500 | 3.3 | -0.01 | -0.30 | 3.31 | 3.4999 | 3.25 | 4700 |
| 1729550100 | 3.31 | -0.1 | -2.93 | 3.32 | 3.3575 | 3.31 | 2296 |
| 1729290900 | 3.41 | -0.09 | -2.52 | 3.43 | 3.5 | 3.41 | 1046 |
| 1729204500 | 3.4982 | 0.09 | 2.59 | 3.33 | 3.4982 | 3.33 | 2211 |
| 1729118100 | 3.41 | 0.11 | 3.33 | 3.46 | 3.46 | 3.41 | 1329 |
| 1729031700 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.44 | 3.2599999 | 6019 |
| 1728945300 | 3.25 | -0.08 | -2.41 | 3.2599999 | 3.5 | 3.25 | 5822 |
| 1728686100 | 3.3301 | -0.15 | -4.37 | 3.3793 | 3.5 | 3.3301 | 8954 |
| 1728599700 | 3.4821 | -0.02 | -0.51 | 3.5 | 3.5 | 3.3201 | 5870 |
| 1728513300 | 3.5 | -0.03 | -0.85 | 3.5 | 3.64 | 3.5 | 10270 |
| 1728426900 | 3.53 | -0.16 | -4.34 | 3.71 | 3.71 | 3.5 | 7375 |
| 1728340500 | 3.69 | 0 | 0.11 | 3.56 | 3.7357 | 3.51 | 7119 |
| 1728081300 | 3.6861 | 0.19 | 5.32 | 3.58 | 3.7125 | 3.58 | 1172 |
| 1727994900 | 3.5 | -0.18 | -4.87 | 3.73 | 3.73 | 3.41 | 2261 |
| 1727908500 | 3.6791 | 0.25 | 7.28 | 3.56 | 3.7499 | 3.44 | 12121 |
| 1727822100 | 3.4295 | -0.2 | -5.52 | 3.51 | 3.56 | 3.41 | 1441 |
| 1727735520 | 3.63 | 0.17 | 4.91 | 3.67 | 3.67 | 3.4 | 11926 |
| 1727476500 | 3.46 | -0.04 | -1.14 | 3.5 | 3.97 | 3.46 | 5027 |
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
