Premium
Installed Building Products Inc (IBP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.02 | -5.46363636364 | 220 | 228 | 207.22 | 444274 | 211.20814273 | CS |
| 4 | -46.02 | -18.1181102362 | 254 | 257.82 | 205.8 | 343810 | 222.15511733 | CS |
| 12 | -12.52 | -5.67800453515 | 220.5 | 259.59 | 198.97 | 272789 | 227.79303981 | CS |
| 26 | -23.48 | -10.1443013912 | 231.46 | 281.04 | 191.65 | 312468 | 223.49327932 | CS |
| 52 | 74.63 | 55.965504312 | 133.35 | 281.04 | 132.33 | 286332 | 217.09197994 | CS |
| 156 | 73.5 | 54.6549672814 | 134.48 | 281.04 | 69.445 | 235615 | 151.82728186 | CS |
| 260 | 137.26 | 194.089366516 | 70.72 | 281.04 | 29.0201 | 235144 | 127.5944107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 207.73 | 0.08 | 0.04 | 211.36 | 213.18 | 207.34 | 326612 |
| 1731454800 | 207.65 | -3.09 | -1.47 | 209.57 | 212.6388 | 207.22 | 427958 |
| 1731368400 | 210.74 | 0.48 | 0.23 | 214.02 | 215.155 | 210 | 334959 |
| 1731109200 | 210.26 | -7.01 | -3.23 | 215.5 | 215.73 | 209.9 | 577104 |
| 1731022800 | 217.27 | -10.42 | -4.58 | 220 | 228 | 215.02 | 554735 |
| 1730936400 | 227.69 | -4.86 | -2.09 | 232.29 | 232.29 | 215.3 | 678261 |
| 1730850000 | 232.55 | 11.48 | 5.19 | 219 | 235.1 | 219 | 385609 |
| 1730763600 | 221.07 | 4.22 | 1.95 | 221.27 | 227.67 | 218.97 | 377654 |
| 1730500800 | 216.85 | -0.05 | -0.02 | 220.07 | 221.83 | 216.85 | 223828 |
| 1730414400 | 216.9 | -0.41 | -0.19 | 215.2 | 219.398 | 214.18 | 190990 |
| 1730328000 | 217.31 | 1.87 | 0.87 | 215.44 | 224.17 | 214.5 | 269522 |
| 1730241600 | 215.44 | -19.27 | -8.21 | 224.93 | 224.93 | 205.8 | 748226 |
| 1730155200 | 234.71 | 4.27 | 1.85 | 234.7 | 238.42 | 232.47 | 138735 |
| 1729896000 | 230.44 | -0.18 | -0.08 | 233.14 | 236.58 | 230.26 | 204094 |
| 1729809600 | 230.62 | 3.54 | 1.56 | 229.61 | 234.54 | 227.25 | 198962 |
| 1729723200 | 227.08 | -7.67 | -3.27 | 232.97 | 234.88 | 226.61 | 494713 |
| 1729636800 | 234.75 | -8.21 | -3.38 | 238.6 | 239.8 | 234.01 | 164745 |
| 1729550400 | 242.96 | -11.46 | -4.50 | 252.22 | 254.25 | 240.59 | 242229 |
| 1729291200 | 254.42 | 0.34 | 0.13 | 255.99 | 257.82 | 253.015 | 150602 |
| 1729204800 | 254.08 | -0.21 | -0.08 | 254 | 255.92 | 250.175 | 186659 |
| 1729118400 | 254.29 | 2.85 | 1.13 | 254.82 | 259.58999 | 253.775 | 261309 |
| 1729032000 | 251.44 | 1.82 | 0.73 | 251.07 | 256.865 | 250.79 | 288924 |
| 1728945600 | 249.62 | 10.95 | 4.59 | 241.17 | 249.65 | 237.68 | 299612 |
| 1728686400 | 238.67 | 4.75 | 2.03 | 233.51 | 238.92 | 231.7 | 150726 |
| 1728600000 | 233.92 | -6.04 | -2.52 | 235.45 | 237.76 | 231.77 | 214179 |
| 1728513600 | 239.96 | -1.12 | -0.46 | 241.22 | 242.515 | 237.68 | 172433 |
| 1728427200 | 241.08 | 3.97 | 1.67 | 237.18 | 245.99 | 236.09 | 217276 |
| 1728340800 | 237.11 | -1.66 | -0.70 | 234.61 | 238.15 | 231.05 | 228531 |
| 1728081600 | 238.77 | -2.77 | -1.15 | 244.97 | 244.97 | 229.56 | 265726 |
| 1727995200 | 241.54 | -4.11 | -1.67 | 244.12 | 245.46 | 236.91 | 242245 |
| 1727908800 | 245.65 | -1.13 | -0.46 | 243.11 | 247.45 | 237.31 | 131906 |
| 1727822400 | 246.78 | 0.51 | 0.21 | 247.24 | 247.91 | 241.07 | 136322 |
| 1727736000 | 246.27 | -4.13 | -1.65 | 248.38 | 249.36 | 241.685 | 206413 |
| 1727476800 | 250.4 | 5.34 | 2.18 | 247.9 | 255.84 | 246.99 | 263737 |
| 1727390400 | 245.06 | 6.6 | 2.77 | 240.21 | 245.36 | 240.21 | 245862 |
| 1727304000 | 238.46 | -2.83 | -1.17 | 238.8 | 241.98 | 235.88 | 193943 |
| 1727217600 | 241.29 | -2.15 | -0.88 | 243.78 | 243.78 | 239.26 | 281279 |
| 1727131200 | 243.44 | 4.25 | 1.78 | 242.44 | 244.4051 | 239.02 | 181167 |
| 1726872000 | 239.19 | -6.88 | -2.80 | 243.72 | 245.47 | 237.945 | 551702 |
| 1726785600 | 246.07 | 9.82 | 4.16 | 245.21 | 246.98 | 240.83 | 283226 |
| 1726699200 | 236.25 | -1.89 | -0.79 | 239.34 | 245.37 | 234.89 | 330237 |
| 1726612800 | 238.14 | 11.9 | 5.26 | 231.03 | 239.44 | 228.89 | 384419 |
| 1726526400 | 226.24 | 2.98 | 1.33 | 224.61 | 230.915 | 220.23 | 247243 |
| 1726267200 | 223.26 | 12.45 | 5.91 | 220.1 | 224.93 | 214.24 | 287471 |
| 1726180800 | 210.81 | 4.89 | 2.37 | 207.74 | 213.45 | 207.005 | 157527 |
| 1726094400 | 205.92 | -0.87 | -0.42 | 204.51 | 206.885 | 198.97 | 260471 |
| 1726008000 | 206.79 | 2.28 | 1.11 | 205.1 | 207.43 | 201.325 | 197777 |
| 1725921600 | 204.51 | 0.04 | 0.02 | 204.89 | 206.67 | 202.81 | 310950 |
| 1725662400 | 204.47 | -0.74 | -0.36 | 206.68 | 210.11 | 204.12 | 254282 |
| 1725576000 | 205.21 | -4.06 | -1.94 | 210.37 | 210.98 | 204.21 | 185263 |
| 1725489600 | 209.27 | 0.39 | 0.19 | 208.13 | 211.265 | 203.02 | 189664 |
| 1725403200 | 208.88 | -13.43 | -6.04 | 219.95 | 222.11 | 206.37 | 213591 |
| 1725057600 | 222.31 | 2.22 | 1.01 | 222.99 | 224.98 | 216.495 | 158805 |
| 1724971200 | 220.09 | -0.73 | -0.33 | 223.08 | 224.29 | 219.42 | 125434 |
| 1724884800 | 220.82 | -3.85 | -1.71 | 223.75 | 224.34 | 220 | 205996 |
| 1724798400 | 224.67 | -3.52 | -1.54 | 224.93 | 228.13 | 221.13 | 197245 |
| 1724712000 | 228.19 | -4.1 | -1.77 | 235.24 | 235.24 | 226.43 | 230451 |
| 1724452800 | 232.29 | 14.57 | 6.69 | 220.3 | 233.09 | 219.2 | 265061 |
| 1724366400 | 217.72 | -2.66 | -1.21 | 220.5 | 221.7106 | 216 | 199959 |
| 1724280000 | 220.38 | 12.76 | 6.15 | 211.83 | 220.75 | 209.35 | 461841 |
| 1724193600 | 207.62 | -3.4 | -1.61 | 211.26 | 214.46 | 207.27 | 269187 |
| 1724107200 | 211.02 | 4.2 | 2.03 | 208 | 212.375 | 207.71 | 203814 |
| 1723848000 | 206.82 | -4.46 | -2.11 | 210.16 | 212.445 | 206.12 | 244197 |
| 1723761600 | 211.28 | 3.18 | 1.53 | 215.5 | 217.64 | 209.45 | 364341 |
| 1723675200 | 208.1 | -5.2 | -2.44 | 216.18 | 216.94 | 207.78 | 302983 |
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
