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 | -5.05 | -3.39678482545 | 148.67 | 155.91 | 143.59 | 386221 | 150.96674699 | CS |
| 4 | -19.16 | -11.7704877749 | 162.78 | 164.18 | 139.755 | 512866 | 148.06958195 | CS |
| 12 | -88.98 | -38.2545141874 | 232.6 | 233 | 139.755 | 560129 | 178.67771644 | CS |
| 26 | -20.52 | -12.50152309 | 164.14 | 239.88 | 129.55 | 529331 | 180.50555118 | CS |
| 52 | 59.9 | 71.5480172002 | 83.72 | 239.88 | 78.17 | 479202 | 159.5163777 | CS |
| 156 | 65.03 | 82.7458964245 | 78.59 | 239.88 | 39.74 | 466755 | 111.74869953 | CS |
| 260 | 115.35 | 408.029713477 | 28.27 | 239.88 | 11.4701 | 403785 | 90.39415944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 143.62 | -6.69 | -4.45 | 148.15 | 148.15 | 141.01 | 489546 |
| 1736379300 | 150.31 | 0.61 | 0.41 | 148.29 | 150.53 | 145.59 | 299751 |
| 1736292900 | 149.69999 | -2.54 | -1.67 | 153.82 | 154.1 | 147.97999 | 385082 |
| 1736206500 | 152.24 | 0.87 | 0.57 | 154.05 | 155.91 | 151.4 | 386786 |
| 1735947300 | 151.37 | 4.62 | 3.15 | 147.11 | 154 | 147.11 | 485429 |
| 1735860900 | 146.75 | 1.49 | 1.03 | 147.24 | 149.28 | 145.69 | 292783 |
| 1735688100 | 145.26 | -1.33 | -0.91 | 147.54 | 147.945 | 144.7296 | 370761 |
| 1735601700 | 146.59 | -1.26 | -0.85 | 144.5 | 148.025 | 142 | 309761 |
| 1735342500 | 147.85 | 0.07 | 0.05 | 146.26 | 147.97 | 143.26169 | 310346 |
| 1735256100 | 147.78 | -0.88 | -0.59 | 146.91999 | 149.41 | 145.44 | 346638 |
| 1735077840 | 148.66 | 2.52 | 1.72 | 147.66999 | 148.76 | 145.21 | 127979 |
| 1734996900 | 146.13999 | -3.69 | -2.46 | 149.19999 | 151.7164 | 144.91 | 344055 |
| 1734737700 | 149.83 | 7.2 | 5.05 | 140.72999 | 150.79 | 140.72999 | 1423220 |
| 1734651300 | 142.63 | 0.82 | 0.58 | 142.71 | 144.76 | 140.87 | 760882 |
| 1734564900 | 141.81 | -6.25 | -4.22 | 149.69 | 151 | 139.755 | 712587 |
| 1734478500 | 148.06 | -2.09 | -1.39 | 149.55 | 151.47999 | 146.41999 | 467534 |
| 1734392100 | 150.15 | -0.83 | -0.55 | 151.04 | 154.8034 | 146.75 | 1019677 |
| 1734132900 | 150.97999 | -7.81 | -4.92 | 161.21 | 164.18 | 150.525 | 745926 |
| 1734046500 | 158.79 | -0.24 | -0.15 | 158.33 | 161.46 | 156.13 | 633624 |
| 1733960100 | 159.03 | 2.47 | 1.58 | 160.15 | 161.43 | 155.35 | 537055 |
| 1733873700 | 156.56 | -2.66 | -1.67 | 160.65 | 161.32159 | 153.02 | 606143 |
| 1733787300 | 159.22 | -6.03 | -3.65 | 167.22 | 168 | 158.37 | 1110461 |
| 1733528100 | 165.25 | -10.6 | -6.03 | 175.85 | 178.045 | 163.61 | 1173550 |
| 1733441700 | 175.85 | -13.71 | -7.23 | 189.71 | 190.975 | 175.42 | 511913 |
| 1733355300 | 189.56 | 1.35 | 0.72 | 190 | 190.7099 | 184.1601 | 362915 |
| 1733268900 | 188.21 | 0.66 | 0.35 | 186.68 | 190 | 185.61 | 444408 |
| 1733182500 | 187.55 | -4.66 | -2.42 | 193.79 | 197.14 | 187.1712 | 462856 |
| 1732917840 | 192.21 | 2.96 | 1.56 | 190.53 | 193.655 | 189.6 | 107720 |
| 1732750500 | 189.25 | -6.32 | -3.23 | 198.03 | 198.34 | 184.5001 | 225024 |
| 1732664100 | 195.57 | 1.94 | 1.00 | 195.8 | 196.89 | 192.75 | 283770 |
| 1732577700 | 193.63 | 2.59 | 1.36 | 193.29 | 194.23 | 188.19 | 489413 |
| 1732318500 | 191.04 | 2.74 | 1.46 | 188.35 | 193.13 | 186.4 | 302044 |
| 1732232100 | 188.3 | 2.36 | 1.27 | 187.03 | 191.685 | 183.671 | 384601 |
| 1732145700 | 185.94 | 3.1 | 1.70 | 183.76 | 186.07 | 179.69 | 367856 |
| 1732059300 | 182.84 | 6.92 | 3.93 | 172.39 | 183.62 | 172.03 | 654550 |
| 1731972900 | 175.92 | -0.59 | -0.33 | 178 | 179.38 | 173.63 | 410532 |
| 1731713700 | 176.51 | -6.22 | -3.40 | 181.7 | 181.7 | 174.8 | 391058 |
| 1731627300 | 182.73 | -3.03 | -1.63 | 186 | 186 | 178.57 | 451922 |
| 1731540900 | 185.76 | -8.88 | -4.56 | 195.73 | 196.26 | 185.76 | 400489 |
| 1731454500 | 194.64 | -4.66 | -2.34 | 199.52 | 201.45 | 191.61 | 512098 |
| 1731368100 | 199.3 | -4.26 | -2.09 | 206.19 | 211.45 | 198.54 | 481876 |
| 1731108900 | 203.56 | 0.57 | 0.28 | 200.89 | 207.81 | 199.4501 | 733786 |
| 1731022500 | 202.99 | 4.96 | 2.50 | 198.71 | 204.36 | 197 | 682625 |
| 1730936100 | 198.03 | -0.2 | -0.10 | 203.96 | 207.52 | 198.01 | 644410 |
| 1730849700 | 198.23 | 5.32 | 2.76 | 193.27 | 198.83 | 193.27 | 615838 |
| 1730763300 | 192.91 | -1.8 | -0.92 | 192.37 | 198.69 | 191.645 | 451289 |
| 1730500500 | 194.71 | 4.72 | 2.48 | 189.23 | 195 | 189 | 340236 |
| 1730414100 | 189.99 | -1.73 | -0.90 | 189.11 | 192.735 | 187.55 | 373446 |
| 1730327700 | 191.72 | -8.28 | -4.14 | 197.02 | 197.02 | 191.46 | 477076 |
| 1730241300 | 200 | -5.63 | -2.74 | 205 | 205 | 198.48 | 643234 |
| 1730154900 | 205.63 | 4.93 | 2.46 | 201 | 209.68 | 199.58 | 627535 |
| 1729895700 | 200.7 | 8.49 | 4.42 | 194.46 | 205.9999 | 189.88 | 1097355 |
| 1729809300 | 192.21 | -30.25 | -13.60 | 209 | 210.97 | 189.3901 | 2248121 |
| 1729722900 | 222.46 | -1.04 | -0.47 | 222.06 | 227.67 | 216.36 | 833450 |
| 1729636500 | 223.5 | -3.64 | -1.60 | 227.13 | 228.29 | 221.65 | 771616 |
| 1729550100 | 227.14 | 8.84 | 4.05 | 218.92 | 227.61 | 214.53 | 537928 |
| 1729290900 | 218.3 | -11.46 | -4.99 | 232.6 | 233 | 218.24 | 450334 |
| 1729204500 | 229.76 | -3.87 | -1.66 | 238.25 | 238.98 | 229.13 | 336922 |
| 1729118100 | 233.63 | 0.38 | 0.16 | 237.76 | 237.76 | 229.56 | 266694 |
| 1729031700 | 233.25 | -5.33 | -2.23 | 237.13 | 237.635 | 226.79 | 535587 |
| 1728945300 | 238.58 | 2.93 | 1.24 | 238 | 239.88 | 235.6501 | 398062 |
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
