Premium
Insulet Corporation (PODD)
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 | 16.3 | 11.000134971 | 148.18 | 164.58 | 148.02 | 1793713 | 156.72504021 | CS |
| 4 | 17.5 | 11.9063818207 | 146.98 | 164.58 | 138.79 | 1650310 | 150.7857932 | CS |
| 12 | -37.19 | -18.4410175038 | 201.67 | 205.95 | 138.79 | 1523512 | 158.36626392 | CS |
| 26 | -120.98 | -42.3807188398 | 285.46 | 299.795 | 138.79 | 1248973 | 196.28776521 | CS |
| 52 | -135.06 | -45.0891366762 | 299.54 | 354.88 | 138.79 | 939111 | 236.30663677 | CS |
| 156 | -122.55 | -42.6958854475 | 287.03 | 354.88 | 125.82 | 892660 | 221.23822596 | CS |
| 260 | -116.08 | -41.374394069 | 280.56 | 354.88 | 125.82 | 743135 | 235.49849846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 164.47999 | 4.69 | 2.94 | 160.81 | 167.82 | 159.31 | 1506189 |
| 1782945300 | 159.79 | 7.54 | 4.95 | 157.69 | 160.44999 | 154.49 | 1555927 |
| 1782858900 | 152.25 | -5.49 | -3.48 | 156.11 | 157.16999 | 152.16 | 1063173 |
| 1782772500 | 157.74 | -0.51 | -0.32 | 158.22 | 160.69999 | 156.72999 | 1561745 |
| 1782513300 | 158.25 | 4.43 | 2.88 | 154.44999 | 160.91999 | 154.44999 | 2779300 |
| 1782426900 | 153.82 | 4.94 | 3.32 | 148.18 | 154.22999 | 148.02 | 2008429 |
| 1782340500 | 148.88 | 4.98 | 3.46 | 144.83 | 149.625 | 144.82 | 1404346 |
| 1782254100 | 143.9 | 4.93 | 3.55 | 143 | 145.74 | 141.4 | 1853904 |
| 1782167700 | 138.97 | -6.79 | -4.66 | 144 | 144.78 | 138.79 | 1685637 |
| 1781822100 | 145.76 | 2.24 | 1.56 | 144.63999 | 146.215 | 142.103 | 2864251 |
| 1781735700 | 143.52 | -4.17 | -2.82 | 147.96 | 150.82 | 142.55 | 1542131 |
| 1781649300 | 147.69 | -0.45 | -0.30 | 149.69 | 150.88999 | 146.3332 | 941355 |
| 1781562900 | 148.13999 | -1.56 | -1.04 | 149.22999 | 150.58 | 147.4601 | 1041342 |
| 1781303700 | 149.69999 | 0.51 | 0.34 | 149.60499 | 150.6 | 145.1431 | 992833 |
| 1781217300 | 149.19 | -1.52 | -1.01 | 150.03 | 150.86 | 147.34 | 1502009 |
| 1781130900 | 150.71 | -8.9 | -5.58 | 159 | 161.35 | 149.285 | 1478122 |
| 1781044500 | 159.61 | 8.1 | 5.35 | 150.93 | 160.87 | 149.16999 | 1820152 |
| 1780958100 | 151.51 | -1.71 | -1.12 | 151.975 | 153.57 | 150 | 1569897 |
| 1780698900 | 153.22 | 6.81 | 4.65 | 149.22999 | 154.71 | 149.21 | 2307640 |
| 1780612500 | 146.41 | 3.11 | 2.17 | 146.97999 | 151.145 | 144.2701 | 1408985 |
| 1780526100 | 143.3 | 0.87 | 0.61 | 144.47 | 145.335 | 141.44999 | 1141012 |
| 1780439700 | 142.43 | -5.7 | -3.85 | 145.65 | 147.225 | 141.06 | 1121448 |
| 1780353300 | 148.13 | 3.19 | 2.20 | 146.74 | 150.41999 | 142.8 | 1317114 |
| 1780094100 | 144.94 | 2.29 | 1.61 | 142.11 | 145.13 | 141.65 | 2078216 |
| 1780007700 | 142.65 | -3.36 | -2.30 | 145.33 | 147.31 | 140.63 | 2677364 |
| 1779921300 | 146.01 | -7.79 | -5.07 | 143.655 | 146.9 | 141.02 | 2508154 |
| 1779834900 | 153.8 | -1.07 | -0.69 | 154.8 | 156.5 | 152.965 | 1303955 |
| 1779489300 | 154.87 | -2.02 | -1.29 | 154.55 | 155.895 | 152.28 | 949500 |
| 1779402900 | 156.88999 | 0.3 | 0.19 | 157.29 | 158.149 | 153.53 | 1031057 |
| 1779316500 | 156.59 | 1.98 | 1.28 | 154.07 | 157.38 | 150.07 | 1129298 |
| 1779230100 | 154.61 | 2.12 | 1.39 | 153.22999 | 158.32 | 150.74 | 1391119 |
| 1779143700 | 152.49 | 5.03 | 3.41 | 146.91 | 154.06 | 145.72999 | 1563913 |
| 1778884500 | 147.46 | -1.22 | -0.82 | 149.9 | 153.775 | 147.08 | 1442163 |
| 1778798100 | 148.68 | -0.16 | -0.11 | 149 | 152.18 | 146.69 | 1699262 |
| 1778711700 | 148.84 | -9.51 | -6.01 | 156.11 | 159.3462 | 145.585 | 1990830 |
| 1778625300 | 158.35 | 4.18 | 2.71 | 157.69999 | 160.07 | 155.85 | 1339136 |
| 1778538900 | 154.16999 | 0.01 | 0.01 | 153.34 | 155.3899 | 152.13 | 1536533 |
| 1778279700 | 154.16 | -6.24 | -3.89 | 161.55 | 164.66 | 154 | 1738246 |
| 1778193300 | 160.4 | 9.12 | 6.03 | 153.09 | 163.18 | 152.52 | 2827490 |
| 1778106900 | 151.28 | -16.25 | -9.70 | 167.04 | 168.59 | 148.305 | 4461410 |
| 1778020500 | 167.53 | -3.86 | -2.25 | 170.86 | 170.98 | 166.74 | 1474219 |
| 1777934100 | 171.39 | -3.65 | -2.09 | 175.04 | 175.39 | 171.01 | 1281524 |
| 1777674900 | 175.04 | 2.9 | 1.68 | 174.19 | 178.04 | 172.08 | 1282158 |
| 1777588500 | 172.14 | 12.12 | 7.57 | 164 | 172.799 | 163.005 | 2516725 |
| 1777502100 | 160.02 | -22.85 | -12.50 | 181.46 | 182.905 | 158.35 | 4046918 |
| 1777415700 | 182.87 | -5.44 | -2.89 | 189.46 | 191.75 | 182.25 | 1184945 |
| 1777329300 | 188.31 | -1.25 | -0.66 | 188.76 | 192.115 | 187.44 | 654152 |
| 1777070100 | 189.56 | -2.65 | -1.38 | 188.85 | 190.675 | 186.25 | 1117323 |
| 1776983700 | 192.21 | -1.41 | -0.73 | 193.21 | 194.27 | 189.63 | 712055 |
| 1776897300 | 193.62 | 1.29 | 0.67 | 192.67 | 195.16 | 191.89 | 764283 |
| 1776810900 | 192.33 | -8.54 | -4.25 | 200.77 | 201.87 | 191.02 | 789154 |
| 1776724500 | 200.87 | -2.86 | -1.40 | 201.63 | 204.95 | 199.78 | 587228 |
| 1776465300 | 203.73 | 2.26 | 1.12 | 204.14 | 205.95 | 201.89 | 865039 |
| 1776378900 | 201.47 | -1.03 | -0.51 | 202.13 | 205.3 | 200.54 | 744831 |
| 1776292500 | 202.5 | 1.01 | 0.50 | 202.82 | 205.67 | 201.06 | 800618 |
| 1776206100 | 201.49 | 3.68 | 1.86 | 199.37 | 203.5859 | 198.69 | 733652 |
| 1776119700 | 197.81 | 0.88 | 0.45 | 195.73 | 198.47 | 194.61 | 664661 |
| 1775860500 | 196.93 | -2.49 | -1.25 | 199.42 | 200.725 | 195.28 | 725916 |
| 1775774100 | 199.42 | -4.09 | -2.01 | 201.67 | 203.13 | 197.54 | 812956 |
| 1775687700 | 203.51 | 1.05 | 0.52 | 208.5821 | 209 | 201.995 | 689959 |
| 1775601300 | 202.46 | -1.04 | -0.51 | 200.55 | 206.69 | 198.1 | 930483 |
| 1775514900 | 203.5 | -0.81 | -0.40 | 204.21 | 206.32 | 202.745 | 1215431 |
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.
