Premium
Impinj Inc (PI)
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 | -8.71 | -6.33823315383 | 137.42 | 139.89 | 122.31 | 402288 | 129.32110514 | CS |
| 4 | -23.64 | -15.5169018707 | 152.35 | 163.4 | 117.11 | 436955 | 136.34358511 | CS |
| 12 | 28.59 | 28.5557331203 | 100.12 | 163.4 | 94.89 | 473201 | 131.15211677 | CS |
| 26 | -46.56 | -26.5647287043 | 175.27 | 215.25 | 87.36 | 601071 | 133.52552097 | CS |
| 52 | 25.27 | 24.4296210363 | 103.44 | 247.0635 | 87.36 | 578362 | 150.36287723 | CS |
| 156 | 36.99 | 40.3292629743 | 91.72 | 247.0635 | 48.39 | 554612 | 129.46040471 | CS |
| 260 | 79.62 | 162.191892442 | 49.09 | 247.0635 | 39.69 | 486444 | 116.89333528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 128.71 | 5.09 | 4.12 | 127.83 | 130.625 | 124.61 | 524322 |
| 1781735700 | 123.62 | -5.99 | -4.62 | 132.74 | 132.74 | 122.31 | 357607 |
| 1781649300 | 129.61 | -6.89 | -5.05 | 135.26 | 139.88999 | 129.11 | 415308 |
| 1781562900 | 136.5 | 3.73 | 2.81 | 137.41999 | 139.66 | 135.675 | 311913 |
| 1781303700 | 132.77 | 2.69 | 2.07 | 131.66 | 135.02 | 130.59 | 263812 |
| 1781217300 | 130.08 | 7.39 | 6.02 | 124.44 | 131.5 | 122.62 | 237841 |
| 1781130900 | 122.69 | -2.35 | -1.88 | 122.55 | 127.53 | 121.55 | 408291 |
| 1781044500 | 125.04 | -4.29 | -3.32 | 129.72 | 132.19999 | 117.11 | 629332 |
| 1780958100 | 129.33 | 8.4 | 6.95 | 125.43 | 132.5 | 122.9 | 652821 |
| 1780698900 | 120.93 | -15.25 | -11.20 | 132.59 | 133.735 | 120.86 | 567963 |
| 1780612500 | 136.18 | -1.58 | -1.15 | 135.47999 | 139.94999 | 133.19999 | 338033 |
| 1780526100 | 137.76 | -5.5 | -3.84 | 143.27 | 143.53 | 135.91999 | 505417 |
| 1780439700 | 143.26 | 0.59 | 0.41 | 144 | 146.51 | 139.78 | 563340 |
| 1780353300 | 142.66999 | -8.33 | -5.52 | 150.12 | 152.84 | 140.22 | 514953 |
| 1780094100 | 151 | -5.88 | -3.75 | 158 | 158.665 | 149.55 | 375846 |
| 1780007700 | 156.88 | -0.91 | -0.58 | 156.62 | 158.19999 | 153.16 | 280424 |
| 1779921300 | 157.79 | -1.81 | -1.13 | 162.96 | 163.4 | 154.96 | 372440 |
| 1779834900 | 159.6 | 9.84 | 6.57 | 152.35 | 161.85 | 151.5 | 544136 |
| 1779489300 | 149.76 | 9.49 | 6.77 | 141.77 | 152.705 | 141.55 | 399488 |
| 1779402900 | 140.27 | 3.09 | 2.25 | 134.76 | 144.60489 | 132.96 | 578671 |
| 1779316500 | 137.18 | 4.44 | 3.34 | 134.78 | 139.08 | 129.6198 | 477064 |
| 1779230100 | 132.74 | -6.56 | -4.71 | 137.21 | 142 | 132.55 | 767220 |
| 1779143700 | 139.3 | 0.58 | 0.42 | 140.36 | 140.525 | 135.05 | 369516 |
| 1778884500 | 138.72 | -5.91 | -4.09 | 139.38 | 143 | 138.03 | 383948 |
| 1778798100 | 144.63 | -3.11 | -2.11 | 148.49 | 150.9699 | 144.01 | 271022 |
| 1778711700 | 147.74 | -0.51 | -0.34 | 149.28 | 153.28 | 146.07 | 399070 |
| 1778625300 | 148.25 | -5.49 | -3.57 | 152.13999 | 152.3035 | 144.445 | 461416 |
| 1778538900 | 153.74 | 0.83 | 0.54 | 152.53 | 157.49 | 152.21 | 407746 |
| 1778279700 | 152.91 | 1.58 | 1.04 | 153.63999 | 154.66 | 146.24 | 458576 |
| 1778193300 | 151.33 | -3.8 | -2.45 | 155.1 | 158.16139 | 150.78 | 443759 |
| 1778106900 | 155.13 | 5.22 | 3.48 | 152.12 | 155.61 | 146.13 | 553721 |
| 1778020500 | 149.91 | 6.73 | 4.70 | 145.025 | 152.19 | 141.36 | 722749 |
| 1777934100 | 143.18 | -4.03 | -2.74 | 147.43 | 149.395 | 142.84 | 629185 |
| 1777674900 | 147.21 | 2.29 | 1.58 | 144.19 | 151.1 | 139.36 | 650666 |
| 1777588500 | 144.91999 | 24.88 | 20.73 | 155 | 163.4 | 137.27 | 1602900 |
| 1777502100 | 120.04 | 1.24 | 1.04 | 121.17 | 124.5942 | 119.4 | 1041879 |
| 1777415700 | 118.8 | -3.32 | -2.72 | 118 | 119.75 | 110.2 | 946296 |
| 1777329300 | 122.12 | -1.79 | -1.44 | 124.38 | 125.99 | 119.665 | 654818 |
| 1777070100 | 123.91 | 2.98 | 2.46 | 122.86 | 126.5 | 120 | 355994 |
| 1776983700 | 120.93 | -1.34 | -1.10 | 122.28 | 123.57 | 117.88 | 412588 |
| 1776897300 | 122.27 | 3.95 | 3.34 | 120.9 | 125.02 | 120.9 | 510193 |
| 1776810900 | 118.32 | 5.46 | 4.84 | 113.51 | 121.6899 | 113.51 | 851609 |
| 1776724500 | 112.86 | 0.58 | 0.52 | 112.09 | 113.59 | 108.56 | 351733 |
| 1776465300 | 112.28 | 1.84 | 1.67 | 114.29 | 117.04 | 111.66 | 391279 |
| 1776378900 | 110.44 | 1.98 | 1.83 | 109.24 | 113.03 | 109.22 | 328869 |
| 1776292500 | 108.46 | 2.12 | 1.99 | 106.08 | 109 | 105 | 272615 |
| 1776206100 | 106.34 | 1.63 | 1.56 | 106.21 | 108.81 | 105.63 | 252898 |
| 1776119700 | 104.71 | 3.17 | 3.12 | 100.73 | 105.145 | 99.0615 | 331846 |
| 1775860500 | 101.54 | -3.93 | -3.73 | 106.25 | 108 | 100.89 | 259119 |
| 1775774100 | 105.47 | -0.15 | -0.14 | 106 | 107.77 | 104.69 | 238532 |
| 1775687700 | 105.62 | 4.15 | 4.09 | 108.72 | 109.7904 | 105.305 | 369336 |
| 1775601300 | 101.47 | -0.3 | -0.29 | 100.58 | 102.7299 | 98.43 | 271172 |
| 1775514900 | 101.77 | 1.32 | 1.31 | 100.52 | 103.23 | 100.02 | 309118 |
| 1775169300 | 100.45 | -1.49 | -1.46 | 97.91 | 102.27 | 97.5 | 231306 |
| 1775082900 | 101.94 | -0.76 | -0.74 | 104.3 | 107.94 | 100.45 | 412788 |
| 1774996500 | 102.7 | 6.63 | 6.90 | 97.97 | 103.755 | 96.37 | 288072 |
| 1774910100 | 96.07 | -2.68 | -2.71 | 100.12 | 100.96 | 94.89 | 448594 |
| 1774650900 | 98.75 | -3.03 | -2.98 | 99.97 | 102.5 | 97.55 | 384570 |
| 1774564500 | 101.78 | -2.3 | -2.21 | 102.15 | 103.38 | 99.94 | 321403 |
| 1774478100 | 104.08 | 2.16 | 2.12 | 103.19 | 106.82 | 102.59 | 338889 |
| 1774391700 | 101.92 | 0.75 | 0.74 | 100 | 106.588 | 98.76 | 507800 |
| 1774305300 | 101.17 | 3.06 | 3.12 | 100.74 | 104.86 | 100.11 | 469713 |
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.
