Premium
Intuitive Machines Inc (LUNR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 10.3377686796 | 19.54 | 24.95 | 19.54 | 18591113 | 22.62518374 | CS |
| 4 | 2.61 | 13.7730870712 | 18.95 | 24.95 | 15.86 | 15196478 | 20.34310344 | CS |
| 12 | 13.8602 | 180.007272916 | 7.6998 | 24.95 | 7.6998 | 18507874 | 14.84392898 | CS |
| 26 | 17.14 | 387.78280543 | 4.42 | 24.95 | 3.18 | 16190325 | 10.92540352 | CS |
| 52 | 18.88 | 704.47761194 | 2.68 | 24.95 | 2.63 | 11206901 | 9.73930133 | CS |
| 156 | 11.56 | 115.6 | 10 | 136 | 2.0894 | 6140451 | 9.89585548 | CS |
| 260 | 11.56 | 115.6 | 10 | 136 | 2.0894 | 6140451 | 9.89585548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 21.14 | -1.93 | -8.37 | 21.71 | 23.09 | 20.78 | 11635803 |
| 1737761700 | 23.07 | 0.62 | 2.76 | 23.19 | 24.95 | 22.76 | 23364649 |
| 1737675300 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1737588900 | 22.45 | -0.49 | -2.14 | 21.99 | 23.45 | 21.92 | 11232851 |
| 1737502500 | 22.94 | 4.43 | 23.93 | 19.54 | 22.98 | 19.54 | 28131148 |
| 1737156900 | 18.51 | -0.55 | -2.89 | 19.18 | 19.86 | 18.5 | 9845786 |
| 1737070500 | 19.06 | -0.12 | -0.63 | 19.2 | 19.7 | 18.47 | 9639882 |
| 1736984100 | 19.18 | 2.37 | 14.10 | 17.65 | 19.25 | 17.54 | 16008258 |
| 1736897700 | 16.81 | -0.1 | -0.59 | 17.83 | 18.2999 | 16.725 | 8169232 |
| 1736811300 | 16.91 | -0.96 | -5.37 | 17.05 | 17.27 | 15.86 | 10841594 |
| 1736552100 | 17.87 | -0.92 | -4.90 | 18.5 | 19.0193 | 17.3 | 9272604 |
| 1736379300 | 18.79 | -1.08 | -5.44 | 19.11 | 19.68 | 17.87 | 13037581 |
| 1736292900 | 19.87 | -1.89 | -8.69 | 22.09 | 22.29 | 19.65 | 14151848 |
| 1736206500 | 21.76 | -0.13 | -0.59 | 22.03 | 22.3199 | 20.9564 | 14378652 |
| 1735947300 | 21.89 | 2.57 | 13.30 | 19.58 | 22.12 | 19.5309 | 21826211 |
| 1735860900 | 19.32 | 1.16 | 6.39 | 18.31 | 21.005 | 17.712 | 27575611 |
| 1735688100 | 18.16 | -0.78 | -4.12 | 18.95 | 19.21 | 17.55 | 14031935 |
| 1735601700 | 18.94 | 0.55 | 2.99 | 17.96 | 19.3 | 17.27 | 15109569 |
| 1735342500 | 18.39 | -0.69 | -3.59 | 19.09 | 19.62 | 17.87 | 14633928 |
| 1735256100 | 19.075 | 2.43 | 14.56 | 16.8 | 19.29 | 16.28 | 28487314 |
| 1735077840 | 16.649999 | 2.07 | 14.20 | 14.82 | 16.719999 | 14.41 | 19304430 |
| 1734996900 | 14.58 | 1.01 | 7.44 | 14.33 | 16.3 | 13.82 | 26219728 |
| 1734737700 | 13.57 | 0.79 | 6.18 | 12.41 | 14.035 | 12.06 | 19742028 |
| 1734651300 | 12.78 | -0.37 | -2.81 | 13.72 | 14.7 | 12.535 | 13644540 |
| 1734564900 | 13.15 | -0.74 | -5.33 | 13.89 | 14.99 | 13.03 | 17371475 |
| 1734478500 | 13.89 | 0.96 | 7.42 | 12.89 | 14.105 | 12.67 | 14081980 |
| 1734392100 | 12.93 | 1.25 | 10.65 | 11.78 | 12.96 | 11.15 | 13603387 |
| 1734132900 | 11.685 | 0.01 | 0.04 | 11.5843 | 12.16 | 11.46 | 9166216 |
| 1734046500 | 11.68 | 0.02 | 0.17 | 11.66 | 12.48 | 11.55 | 8524646 |
| 1733960100 | 11.66 | -0.03 | -0.26 | 11.82 | 11.84 | 11.39 | 8169006 |
| 1733873700 | 11.69 | -1.12 | -8.74 | 12.51 | 13.07 | 11.62 | 9852050 |
| 1733787300 | 12.81 | 0.39 | 3.14 | 12.58 | 13.15 | 12.11 | 10100083 |
| 1733528100 | 12.42 | 0.42 | 3.50 | 12.15 | 12.68 | 11.83 | 14760455 |
| 1733441700 | 12 | -0.82 | -6.40 | 13.01 | 13.4 | 11.62 | 23605771 |
| 1733355300 | 12.82 | -1.33 | -9.40 | 11.54 | 13.06 | 11.49 | 36232939 |
| 1733268900 | 14.15 | -0.41 | -2.82 | 14.42 | 14.8 | 13.92 | 12423845 |
| 1733182500 | 14.56 | -1.79 | -10.95 | 15.875 | 16.48 | 14.42 | 17427560 |
| 1732917840 | 16.35 | 1.9 | 13.15 | 14.59 | 17.11 | 14.51 | 19793925 |
| 1732750500 | 14.45 | 0.4 | 2.81 | 14.27 | 14.78 | 13.6 | 11253471 |
| 1732664100 | 14.055 | -0.63 | -4.26 | 14.45 | 15.67 | 13.8 | 16080842 |
| 1732577700 | 14.68 | -0.44 | -2.91 | 15.56 | 15.7194 | 14.1 | 17936920 |
| 1732318500 | 15.12 | 1.13 | 8.04 | 14.06 | 15.5405 | 13.66 | 27539061 |
| 1732232100 | 13.995 | 1.93 | 15.95 | 12.16 | 14.8 | 11.66 | 35437378 |
| 1732145700 | 12.07 | -0.49 | -3.90 | 12.33 | 12.7 | 11.81 | 12455876 |
| 1732059300 | 12.56 | 0.88 | 7.53 | 11.61 | 13.66 | 11.41 | 30662144 |
| 1731972900 | 11.68 | -0.74 | -5.96 | 12.27 | 12.4 | 11.38 | 23422032 |
| 1731713700 | 12.42 | 2.19 | 21.41 | 10.12 | 12.63 | 10.12 | 37328788 |
| 1731627300 | 10.23 | -1.53 | -13.01 | 14.21 | 14.88 | 10.11 | 59944841 |
| 1731540900 | 11.76 | 1.36 | 13.08 | 11.32 | 12.99 | 10.61 | 39482873 |
| 1731454500 | 10.4 | -0.6 | -5.45 | 10.71 | 11 | 10.26 | 12333939 |
| 1731368100 | 11 | 1.27 | 13.05 | 10.31 | 11.02 | 9.6 | 18142763 |
| 1731108900 | 9.73 | 0.21 | 2.21 | 9.65 | 9.82 | 9.2429 | 13089631 |
| 1731022500 | 9.52 | 1.26 | 15.25 | 8.3699999 | 10.01 | 8.325 | 33344428 |
| 1730936100 | 8.26 | 0.52 | 6.72 | 8.005 | 8.33 | 7.755 | 11731051 |
| 1730849700 | 7.74 | 0.16 | 2.11 | 7.6998 | 7.87 | 7.6998 | 3840616 |
| 1730763300 | 7.58 | -0.53 | -6.54 | 8.05 | 8.11 | 7.55 | 6826752 |
| 1730500500 | 8.11 | 0.31 | 3.97 | 7.83 | 8.15 | 7.71 | 6893484 |
| 1730414100 | 7.8 | -0.06 | -0.76 | 8.02 | 8.02 | 7.41 | 8202429 |
| 1730327700 | 7.86 | -0.46 | -5.53 | 8.22 | 8.52 | 7.85 | 11065868 |
| 1730241300 | 8.32 | 0.1 | 1.22 | 8.275 | 8.4 | 8.06 | 6529026 |
| 1730154900 | 8.22 | 0.23 | 2.88 | 8.02 | 8.66 | 8.02 | 13700249 |
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
