Premium
Intuitive Machines Inc (LUNRW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 7.76 | -0.34 | -4.20 | 8.1 | 8.49 | 7.28 | 563614 |
| 1735256100 | 8.1 | 1.26 | 18.42 | 6.82 | 8.1199999 | 6.82 | 1112323 |
| 1735077840 | 6.84 | 0.94 | 15.93 | 5.7 | 6.8695 | 5.7 | 673763 |
| 1734996900 | 5.9 | 0.38 | 6.88 | 6.01 | 6.75 | 5.79 | 650021 |
| 1734737700 | 5.5199999 | 0.23 | 4.35 | 4.99 | 5.84 | 4.82 | 337412 |
| 1734651300 | 5.29 | -0.19 | -3.47 | 5.82 | 6.25 | 5.12 | 202936 |
| 1734564900 | 5.48 | 0 | 0.00 | 5.53 | 6.4 | 5.16 | 704626 |
| 1734478500 | 5.48 | 0.47 | 9.27 | 5.03 | 5.5 | 4.95 | 372265 |
| 1734392100 | 5.015 | 0.52 | 11.44 | 4.35 | 5.03 | 4.3 | 301712 |
| 1734132900 | 4.5 | -0.02 | -0.44 | 4.6666 | 4.71 | 4.46 | 73407 |
| 1734046500 | 4.5199999 | -0.06 | -1.31 | 4.595 | 4.9 | 4.5101 | 96034 |
| 1733960100 | 4.58 | -0.06 | -1.29 | 4.5563 | 4.6741 | 4.44 | 86052 |
| 1733873700 | 4.64 | -0.42 | -8.30 | 4.9755 | 5.25 | 4.6 | 127928 |
| 1733787300 | 5.0599999 | 0.04 | 0.80 | 5.18 | 5.24 | 4.73 | 177909 |
| 1733528100 | 5.0199999 | 0.09 | 1.93 | 5.08 | 5.1199 | 4.78 | 197208 |
| 1733441700 | 4.925 | -0.38 | -7.08 | 5.34 | 5.6642 | 4.75 | 425284 |
| 1733355300 | 5.3 | -0.41 | -7.18 | 4.57 | 5.45 | 4.5275 | 1144382 |
| 1733268900 | 5.71 | -0.17 | -2.89 | 5.71 | 5.9 | 5.5599999 | 331810 |
| 1733182500 | 5.88 | -0.82 | -12.24 | 6.5 | 6.8 | 5.75 | 612738 |
| 1732917840 | 6.7 | 0.9 | 15.52 | 5.73 | 7.1 | 5.7 | 1025437 |
| 1732750500 | 5.8 | 0.3 | 5.45 | 5.67 | 5.91 | 5.3249 | 300375 |
| 1732664100 | 5.5 | -0.44 | -7.41 | 5.74 | 6.3113 | 5.35 | 344323 |
| 1732577700 | 5.94 | -0.22 | -3.49 | 6.4131 | 6.479 | 5.606 | 383702 |
| 1732318500 | 6.155 | 0.94 | 17.91 | 5.4341 | 6.33 | 5.2204 | 627961 |
| 1732232100 | 5.22 | 0.82 | 18.64 | 4.35 | 5.55 | 4.17 | 941697 |
| 1732145700 | 4.4 | -0.22 | -4.76 | 4.54 | 4.64 | 4 | 164255 |
| 1732059300 | 4.62 | 0.51 | 12.41 | 4.0298999 | 4.95 | 4.0298999 | 520994 |
| 1731972900 | 4.11 | -0.2 | -4.64 | 4.42 | 4.45 | 4 | 279436 |
| 1731713700 | 4.3099999 | 0.92 | 27.14 | 3.4819 | 4.43 | 3.4493 | 574206 |
| 1731627300 | 3.39 | -0.83 | -19.67 | 5.43 | 5.49 | 3.35 | 1240815 |
| 1731540900 | 4.22 | 0.61 | 16.90 | 3.9 | 4.6 | 3.8 | 1120670 |
| 1731454500 | 3.61 | -0.08 | -2.17 | 3.65 | 3.81 | 3.5 | 318551 |
| 1731368100 | 3.69 | 0.58 | 18.65 | 3.46 | 3.7 | 3.11 | 539120 |
| 1731108900 | 3.1101 | 0.07 | 2.31 | 3.13 | 3.4 | 2.77 | 559738 |
| 1731022500 | 3.04 | 0.49 | 19.22 | 2.6 | 3.25 | 2.59 | 1164117 |
| 1730936100 | 2.55 | 0.14 | 5.81 | 2.46 | 2.57 | 2.33 | 567589 |
| 1730849700 | 2.41 | 0.06 | 2.55 | 2.35 | 2.43 | 2.35 | 102489 |
| 1730763300 | 2.35 | -0.11 | -4.47 | 2.37 | 2.4645 | 2.32 | 169389 |
| 1730500500 | 2.46 | 0.09 | 3.80 | 2.42 | 2.48 | 2.38 | 184985 |
| 1730414100 | 2.37 | -0.12 | -4.75 | 2.55 | 2.55 | 2.2599999 | 613766 |
| 1730327700 | 2.4881 | -0.07 | -2.81 | 2.6399 | 2.64 | 2.47 | 321780 |
| 1730241300 | 2.56 | -0.06 | -2.29 | 2.5503999 | 2.64 | 2.5 | 156453 |
| 1730154900 | 2.62 | 0.13 | 5.22 | 2.5299999 | 2.74 | 2.5099999 | 367030 |
| 1729895700 | 2.49 | 0.01 | 0.40 | 2.58 | 2.58 | 2.46 | 192371 |
| 1729809300 | 2.48 | -0.03 | -1.20 | 2.55 | 2.65 | 2.41 | 176898 |
| 1729722900 | 2.5099999 | -0.19 | -7.04 | 2.63 | 2.7441 | 2.41 | 326817 |
| 1729636500 | 2.7 | 0.2 | 8.00 | 2.46 | 2.75 | 2.31 | 380648 |
| 1729550100 | 2.5 | -0.2 | -7.41 | 2.63 | 2.6775 | 2.41 | 321186 |
| 1729290900 | 2.7 | 0.03 | 1.12 | 2.7799999 | 2.7900999 | 2.63 | 132080 |
| 1729204500 | 2.67 | 0.05 | 1.91 | 2.52 | 2.71 | 2.52 | 256113 |
| 1729118100 | 2.62 | 0.16 | 6.50 | 2.39 | 2.6901 | 2.39 | 553008 |
| 1729031700 | 2.46 | 0.03 | 1.30 | 2.38 | 2.48 | 2.3 | 196125 |
| 1728945300 | 2.4284 | 0.06 | 2.40 | 2.37 | 2.4892 | 2.32 | 195518 |
| 1728686100 | 2.3715 | 0.14 | 6.35 | 2.23 | 2.46 | 2.21 | 156340 |
| 1728599700 | 2.23 | 0.05 | 2.29 | 2.14 | 2.3 | 2.1 | 139137 |
| 1728513300 | 2.18 | -0.03 | -1.36 | 2.16 | 2.27 | 2.05 | 158533 |
| 1728426900 | 2.21 | 0.06 | 2.72 | 2.2091 | 2.5299999 | 2.2 | 422940 |
| 1728340500 | 2.1515 | -0.07 | -3.09 | 2.2599999 | 2.2599999 | 2.13 | 189146 |
| 1728081300 | 2.22 | 0.13 | 6.29 | 2.2 | 2.265 | 2.12 | 163328 |
| 1727994900 | 2.0886999 | -0.1 | -4.44 | 2.17 | 2.29 | 2.05 | 206999 |
| 1727908500 | 2.1858 | -0.1 | -4.34 | 2.25 | 2.31 | 2.1 | 223405 |
| 1727822100 | 2.285 | -0.22 | -8.96 | 2.47 | 2.5299999 | 2.1377 | 435995 |
| 1727735520 | 2.5099 | -0.19 | -7.04 | 2.7 | 2.73 | 2.37 | 422999 |
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
