Premium
Insight Enterprises Inc (NSIT)
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 | -9.57 | -7.83783783784 | 122.1 | 125 | 110.22 | 447002 | 114.15708169 | CS |
| 4 | 3.83 | 3.52345906164 | 108.7 | 125 | 102.675 | 487518 | 113.42569524 | CS |
| 12 | 38.7 | 52.4177163755 | 73.83 | 125 | 65.82 | 549453 | 95.65373098 | CS |
| 26 | 27.43 | 32.2326674501 | 85.1 | 125 | 63.62 | 473846 | 88.3395612 | CS |
| 52 | -29.62 | -20.8371438621 | 142.15 | 148.58 | 63.62 | 428374 | 96.93146787 | CS |
| 156 | -30.2 | -21.1588313599 | 142.73 | 228.07 | 63.62 | 327510 | 136.41932606 | CS |
| 260 | 15.5 | 15.9744408946 | 97.03 | 228.07 | 63.62 | 296743 | 126.33840683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 112.14 | 0.43 | 0.38 | 111.85 | 113.64 | 111 | 355477 |
| 1783377300 | 111.71 | -1.63 | -1.44 | 113.9 | 116 | 111.23 | 413790 |
| 1783031700 | 113.34 | -6.47 | -5.40 | 119.26 | 120.505 | 110.22 | 622758 |
| 1782945300 | 119.81 | -1.99 | -1.63 | 122.1 | 125 | 119.18 | 395981 |
| 1782858900 | 121.8 | 1.39 | 1.15 | 119.04 | 122.73 | 116.46 | 487371 |
| 1782772500 | 120.41 | 0.92 | 0.77 | 119.42 | 122.36 | 118.53 | 617473 |
| 1782513300 | 119.49 | 5.59 | 4.91 | 112.45 | 120.44 | 112.45 | 1313056 |
| 1782426900 | 113.9 | 0.6 | 0.53 | 114.17 | 117.44 | 112.2501 | 298830 |
| 1782340500 | 113.3 | 2.77 | 2.51 | 110.26 | 114.2 | 110.1 | 375706 |
| 1782254100 | 110.53 | 4.44 | 4.19 | 106.31 | 111.48 | 106.21 | 439524 |
| 1782167700 | 106.09 | -2.35 | -2.17 | 107.21 | 109.67 | 105.3 | 579999 |
| 1781822100 | 108.44 | 1.48 | 1.38 | 107.1 | 108.95 | 102.675 | 790935 |
| 1781735700 | 106.96 | -2.26 | -2.07 | 109.22 | 109.525 | 105.55 | 404437 |
| 1781649300 | 109.22 | -1.59 | -1.43 | 111.34 | 114.35 | 107.955 | 414572 |
| 1781562900 | 110.81 | -0.24 | -0.22 | 111.49 | 113.73 | 110.41 | 356110 |
| 1781303700 | 111.05 | 0.47 | 0.43 | 110.5 | 112.19 | 108.43 | 250330 |
| 1781217300 | 110.58 | 1.5 | 1.38 | 108.91 | 111.21 | 107.06 | 306782 |
| 1781130900 | 109.08 | -0.72 | -0.66 | 108.7 | 112.8 | 106.05 | 352191 |
| 1781044500 | 109.8 | -0.34 | -0.31 | 110.22 | 112.34 | 105.59 | 354957 |
| 1780958100 | 110.14 | -0.93 | -0.84 | 111.07 | 113.86 | 110.01 | 430843 |
| 1780698900 | 111.07 | -7.76 | -6.53 | 118.83 | 120.01 | 110.27 | 532794 |
| 1780612500 | 118.83 | 3.23 | 2.79 | 115.95 | 120.68 | 114.4315 | 789180 |
| 1780526100 | 115.6 | -4.1 | -3.43 | 117.52 | 118.4735 | 109.475 | 745784 |
| 1780439700 | 119.7 | 1.93 | 1.64 | 117.59 | 123.13 | 115.294 | 782488 |
| 1780353300 | 117.77 | 11.39 | 10.71 | 107.24 | 118.36 | 107.05 | 686967 |
| 1780094100 | 106.38 | 3 | 2.90 | 103.55 | 108.32 | 103.55 | 796866 |
| 1780007700 | 103.38 | 0.55 | 0.53 | 102.83 | 104.29 | 101.79 | 271317 |
| 1779921300 | 102.83 | 2.73 | 2.73 | 102.75 | 104.54 | 101.09 | 656775 |
| 1779834900 | 100.1 | 2.37 | 2.43 | 97.73 | 101.95 | 97.19 | 468434 |
| 1779489300 | 97.73 | 4.16 | 4.45 | 93.75 | 97.98 | 93.75 | 369474 |
| 1779402900 | 93.57 | 1.39 | 1.51 | 90.8 | 93.885 | 88.99 | 435388 |
| 1779316500 | 92.18 | 3.63 | 4.10 | 88.08 | 92.36 | 86.16 | 427694 |
| 1779230100 | 88.55 | -2.04 | -2.25 | 90.59 | 91.26 | 87.88 | 431092 |
| 1779143700 | 90.59 | 1.69 | 1.90 | 88.81 | 92.32 | 88.27 | 383407 |
| 1778884500 | 88.9 | -0.45 | -0.50 | 88.57 | 90.45 | 86.24 | 448881 |
| 1778798100 | 89.35 | 2.03 | 2.32 | 88.95 | 90.41 | 87.18 | 587577 |
| 1778711700 | 87.32 | 0.3 | 0.34 | 87.08 | 87.58 | 83.665 | 576378 |
| 1778625300 | 87.02 | -1.21 | -1.37 | 89.39 | 90.7 | 85.45 | 521338 |
| 1778538900 | 88.23 | 4.44 | 5.30 | 83.91 | 88.79 | 83.6425 | 1414581 |
| 1778279700 | 83.79 | 13.42 | 19.07 | 71.96 | 84.04 | 69.87 | 1316438 |
| 1778193300 | 70.37 | 1.36 | 1.97 | 74.72 | 77.705 | 69.35 | 1345582 |
| 1778106900 | 69.01 | -2.33 | -3.27 | 71.39 | 71.695 | 65.819999 | 1522486 |
| 1778020500 | 71.34 | 0.86 | 1.22 | 70.79 | 71.55 | 70.24 | 348736 |
| 1777934100 | 70.48 | -2.29 | -3.15 | 72.63 | 73.235 | 69.98 | 367761 |
| 1777674900 | 72.77 | -0.13 | -0.18 | 74 | 75.655 | 71.77 | 496110 |
| 1777588500 | 72.9 | -0.69 | -0.94 | 73.31 | 74.05 | 71.5 | 632022 |
| 1777502100 | 73.59 | -0.39 | -0.53 | 73.41 | 73.67 | 69.2166 | 1194575 |
| 1777415700 | 73.98 | 0.56 | 0.76 | 74.02 | 76.11 | 71.79 | 517463 |
| 1777329300 | 73.42 | 0.19 | 0.26 | 73.06 | 74.27 | 72.78 | 369982 |
| 1777070100 | 73.23 | -0.11 | -0.15 | 73.53 | 74.12 | 72.01 | 319415 |
| 1776983700 | 73.34 | -3.68 | -4.78 | 76.78 | 77.66 | 69.465 | 431579 |
| 1776897300 | 77.02 | 0.2 | 0.26 | 77.3 | 78.47 | 76.23 | 187646 |
| 1776810900 | 76.82 | 0.36 | 0.47 | 76.46 | 78.9 | 76.18 | 230848 |
| 1776724500 | 76.46 | 0.03 | 0.04 | 75.52 | 77.71 | 75.52 | 241034 |
| 1776465300 | 76.43 | 0.89 | 1.18 | 77.71 | 78.63 | 75.5 | 310399 |
| 1776378900 | 75.54 | 0.4 | 0.53 | 74.99 | 76.96 | 74.38 | 300656 |
| 1776292500 | 75.14 | 1.36 | 1.84 | 73.83 | 75.295 | 73.15 | 298536 |
| 1776206100 | 73.78 | -0.09 | -0.12 | 74.69 | 75.48 | 73.65 | 305112 |
| 1776119700 | 73.87 | 5.08 | 7.38 | 68.35 | 74.215 | 68.18 | 509078 |
| 1775860500 | 68.79 | -1.11 | -1.59 | 69.9 | 70.73 | 67.925 | 205953 |
| 1775774100 | 69.9 | -2.19 | -3.04 | 71.44 | 71.44 | 68.94 | 285616 |
| 1775687700 | 72.09 | 1.45 | 2.05 | 74.81 | 74.81 | 71.175 | 373183 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
