Premium
Insulet Corporation (PODD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 0.927908636688 | 280.2 | 288.95 | 274.865 | 895624 | 283.94834189 | CS |
| 4 | 2.39 | 0.852323383617 | 280.41 | 289.46 | 273.67 | 595330 | 281.57498952 | CS |
| 12 | 15.22 | 5.68801853651 | 267.58 | 289.46 | 254.7869 | 567964 | 272.88185031 | CS |
| 26 | 97.76 | 52.831820147 | 185.04 | 289.46 | 180.31 | 593298 | 251.64813316 | CS |
| 52 | 98.4 | 53.3622559653 | 184.4 | 289.46 | 160.19 | 712618 | 209.832216 | CS |
| 156 | 64.8 | 29.7247706422 | 218 | 335.91 | 125.82 | 728164 | 224.53552553 | CS |
| 260 | 76.66 | 37.1883186184 | 206.14 | 335.91 | 121 | 628836 | 228.65303331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 282.8 | -5.49 | -1.90 | 276.35 | 286.66 | 274.865 | 1410497 |
| 1740094500 | 288.29 | 4.61 | 1.63 | 281.61 | 288.93 | 281.61 | 850808 |
| 1740008100 | 283.68 | 2.97 | 1.06 | 280.89 | 288.95 | 279.95 | 742183 |
| 1739921700 | 280.70999 | 0.15 | 0.05 | 280.2 | 284.39999 | 275.63 | 579008 |
| 1739576100 | 280.56 | -1.56 | -0.55 | 281.68 | 283.99 | 279.295 | 474734 |
| 1739489700 | 282.12 | 2.57 | 0.92 | 281.32 | 282.98 | 278.3 | 635913 |
| 1739403300 | 279.55 | -4.71 | -1.66 | 280.22 | 282.92309 | 278.94 | 671196 |
| 1739316900 | 284.26 | -1.08 | -0.38 | 284.16 | 286.9999 | 283.05 | 417011 |
| 1739230500 | 285.33999 | 2.26 | 0.80 | 284.36 | 286.58999 | 280.6 | 411668 |
| 1738971300 | 283.08 | -4.59 | -1.60 | 287.67 | 289.45999 | 282.81 | 399429 |
| 1738884900 | 287.67 | 2.97 | 1.04 | 284.77999 | 288.05 | 282.23 | 501113 |
| 1738798500 | 284.7 | 6.22 | 2.23 | 279.67 | 287 | 279.575 | 509899 |
| 1738712100 | 278.48 | -0.42 | -0.15 | 279.27 | 280.40499 | 277.56 | 344550 |
| 1738625700 | 278.89999 | 0.52 | 0.19 | 276.17 | 281.35 | 274.18 | 389421 |
| 1738366500 | 278.38 | -1.65 | -0.59 | 277.39999 | 284.62 | 277.39999 | 512758 |
| 1738280100 | 280.02999 | 2.92 | 1.05 | 278.14 | 286.39 | 277.77 | 434267 |
| 1738193700 | 277.11 | 1.14 | 0.41 | 276.88 | 277.92 | 273.82 | 778437 |
| 1738107300 | 275.97 | 0.08 | 0.03 | 275.85 | 282.87 | 273.67 | 763090 |
| 1738020900 | 275.895 | -4.46 | -1.59 | 280.41 | 282.075 | 273.83499 | 485297 |
| 1737761700 | 280.35 | 1.46 | 0.52 | 275.27999 | 280.73 | 275.27999 | 561252 |
| 1737675300 | 278.89 | 0 | 0.00 | 278.89 | 278.89 | 278.89 | 0 |
| 1737588900 | 278.89 | 2.81 | 1.02 | 276.29 | 279.676 | 275 | 557729 |
| 1737502500 | 276.08 | 0.27 | 0.10 | 279.02 | 282.86 | 275.87 | 632824 |
| 1737156900 | 275.81 | 2.95 | 1.08 | 275.68 | 278.52999 | 273 | 553758 |
| 1737070500 | 272.86 | 8.48 | 3.21 | 264.22 | 275.33 | 263.284 | 692686 |
| 1736984100 | 264.38 | -2.66 | -1.00 | 270.11 | 271.04 | 263.13 | 653668 |
| 1736897700 | 267.04 | -0.95 | -0.35 | 268.89999 | 271.13 | 262.49 | 472937 |
| 1736811300 | 267.99 | -3.84 | -1.41 | 271.32 | 271.32 | 260.83999 | 448812 |
| 1736552100 | 271.83 | 1.47 | 0.54 | 268.18 | 274.45 | 266.89 | 557108 |
| 1736379300 | 270.36 | 4.71 | 1.77 | 264.17 | 271.35199 | 263 | 363198 |
| 1736292900 | 265.64999 | -2.76 | -1.03 | 267.83999 | 269.63 | 263.94 | 510354 |
| 1736206500 | 268.41 | 2.11 | 0.79 | 267.64999 | 269.94 | 265.49 | 536444 |
| 1735947300 | 266.3 | 9.45 | 3.68 | 258 | 267.67 | 257.76 | 465453 |
| 1735860900 | 256.85 | -4.22 | -1.62 | 259.83999 | 263.8299 | 255.2 | 528915 |
| 1735688100 | 261.07 | -2.29 | -0.87 | 264.75 | 265.46499 | 259.40499 | 327311 |
| 1735601700 | 263.36 | -1.76 | -0.66 | 262.56 | 264.235 | 259.31009 | 338885 |
| 1735342500 | 265.12 | -0.56 | -0.21 | 262.61 | 266.58999 | 262.27 | 312874 |
| 1735256100 | 265.68 | 2.45 | 0.93 | 261.26 | 266.42 | 261.26 | 244009 |
| 1735077840 | 263.23 | -0.1 | -0.04 | 263.91 | 264.165 | 261.54 | 140073 |
| 1734996900 | 263.33 | -3.24 | -1.22 | 264.82 | 266.44 | 258.97 | 493501 |
| 1734737700 | 266.57 | 10.01 | 3.90 | 256.56 | 270.7 | 256.56 | 1466053 |
| 1734651300 | 256.56 | 0.12 | 0.05 | 256.5 | 259.04 | 254.7869 | 676983 |
| 1734564900 | 256.44 | -6.91 | -2.62 | 261.88 | 262.67 | 256.33 | 873231 |
| 1734478500 | 263.35 | -2.15 | -0.81 | 264.97 | 265.67 | 258.95999 | 581705 |
| 1734392100 | 265.5 | -3.84 | -1.43 | 267.6 | 271.175 | 263.73 | 551327 |
| 1734132900 | 269.33999 | -2.39 | -0.88 | 271.75 | 273.16 | 266.4516 | 571446 |
| 1734046500 | 271.73 | -1.74 | -0.64 | 276.42 | 279.77 | 270.37 | 610494 |
| 1733960100 | 273.47 | -1.32 | -0.48 | 277.41 | 279.39 | 273.17 | 663752 |
| 1733873700 | 274.79 | 9.67 | 3.65 | 266.88 | 278.70999 | 263.64 | 781518 |
| 1733787300 | 265.12 | -0.34 | -0.13 | 266.08999 | 267.1 | 263.18 | 437164 |
| 1733528100 | 265.46499 | -2.12 | -0.79 | 267.39 | 270.29 | 264.688 | 443137 |
| 1733441700 | 267.58 | -1.63 | -0.61 | 269 | 275.33999 | 267.005 | 526598 |
| 1733355300 | 269.20999 | -0.45 | -0.17 | 270.01 | 270.81 | 265.545 | 508733 |
| 1733268900 | 269.66 | 3.17 | 1.19 | 265.13 | 270.555 | 264.8 | 662799 |
| 1733182500 | 266.49 | -0.29 | -0.11 | 267.58 | 270.19 | 264.52999 | 612065 |
| 1732917840 | 266.77999 | -0.14 | -0.05 | 266.36 | 267.9041 | 264.69 | 250910 |
| 1732750500 | 266.92 | 0.5 | 0.19 | 267.57 | 272.56 | 266.23 | 414400 |
| 1732664100 | 266.42 | -0.16 | -0.06 | 265.91 | 269.14 | 263.635 | 522513 |
| 1732577700 | 266.58 | 3.65 | 1.39 | 264.82 | 267.33499 | 263.8 | 588381 |
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
