Premium
Installed Building Products Inc (IBP)
NYSE
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 | 16.64 | 7.6795274137 | 216.68 | 233.4 | 208.7956 | 444488 | 219.25209386 | CS |
| 4 | 24.02 | 11.4763497372 | 209.3 | 233.4 | 193.11 | 468459 | 209.02539278 | CS |
| 12 | -34.13 | -12.7612637876 | 267.45 | 322.96 | 193.11 | 464067 | 233.37541404 | CS |
| 26 | -31.21 | -11.7982837485 | 264.53 | 349 | 193.11 | 391916 | 263.09746554 | CS |
| 52 | 56.39 | 31.8713615554 | 176.93 | 349 | 174.66 | 406976 | 253.4399524 | CS |
| 156 | 100.25 | 75.3362891711 | 133.07 | 349 | 106.015 | 334678 | 215.6009606 | CS |
| 260 | 116.54 | 99.7944853571 | 116.78 | 349 | 69.445 | 282404 | 183.40884251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 233.32 | 6.3 | 2.78 | 225.84 | 233.75 | 223.36 | 1325225 |
| 1782427200 | 227.02 | 3.72 | 1.67 | 224.3 | 230.27 | 223.02 | 437629 |
| 1782340800 | 223.3 | 12.62 | 5.99 | 214.36 | 228.67 | 213.115 | 596987 |
| 1782254400 | 210.68 | -1.24 | -0.59 | 210.38 | 214.33 | 208.7956 | 296107 |
| 1782168000 | 211.92 | -6.33 | -2.90 | 216.68 | 219.68 | 210.81 | 447137 |
| 1781822400 | 218.25 | 6.94 | 3.28 | 214.62 | 221.81 | 212.845 | 865595 |
| 1781736000 | 211.31 | -6.55 | -3.01 | 215.42 | 224.1 | 209.255 | 490239 |
| 1781649600 | 217.86 | 9.27 | 4.44 | 213.45 | 219.125 | 212 | 433002 |
| 1781563200 | 208.59 | 1.5 | 0.72 | 212.09 | 218.76 | 207.45 | 308114 |
| 1781304000 | 207.09 | -0.41 | -0.20 | 205.49 | 210.31 | 204.3601 | 412721 |
| 1781217600 | 207.5 | 11.85 | 6.06 | 196.6 | 207.66 | 195.0798 | 366978 |
| 1781131200 | 195.65 | -10.38 | -5.04 | 205.19 | 207.08 | 193.11 | 343119 |
| 1781044800 | 206.03 | 5.81 | 2.90 | 201.2 | 206.6 | 199.58 | 393043 |
| 1780958400 | 200.22 | 2.61 | 1.32 | 197.18 | 202.72 | 195.4 | 583102 |
| 1780699200 | 197.61 | -5.13 | -2.53 | 199.18 | 203.16 | 196.855 | 488821 |
| 1780612800 | 202.74 | 1 | 0.50 | 204 | 207.325 | 198.61 | 498189 |
| 1780526400 | 201.74 | -2.56 | -1.25 | 201.9 | 203.295 | 198.65 | 716212 |
| 1780440000 | 204.3 | 2.5 | 1.24 | 203.31 | 204.92 | 199.1922 | 561573 |
| 1780353600 | 201.8 | -8.18 | -3.90 | 209.45 | 210.075 | 201.61 | 340273 |
| 1780094400 | 209.98 | 0.18 | 0.09 | 209.3 | 214.18 | 208.15 | 322244 |
| 1780008000 | 209.8 | -3.71 | -1.74 | 210.59 | 213.59 | 207.14 | 485294 |
| 1779921600 | 213.51 | -3.62 | -1.67 | 218.85 | 224.93 | 212.24 | 427586 |
| 1779835200 | 217.13 | 2.91 | 1.36 | 216.84 | 218.21 | 213.69 | 342035 |
| 1779489600 | 214.22 | -2.63 | -1.21 | 217.81 | 219.4 | 211.02 | 431252 |
| 1779403200 | 216.85 | 0.92 | 0.43 | 208.38 | 218.73 | 208.38 | 591685 |
| 1779316800 | 215.93 | 11.45 | 5.60 | 206.88 | 216.29 | 203.45 | 430709 |
| 1779230400 | 204.48 | -10.88 | -5.05 | 213.66 | 213.66 | 203.83 | 351462 |
| 1779144000 | 215.36 | 6.17 | 2.95 | 211.03 | 219.515 | 210.42 | 518746 |
| 1778884800 | 209.19 | -8.12 | -3.74 | 206.72 | 213.765 | 206.72 | 609570 |
| 1778798400 | 217.31 | 10.95 | 5.31 | 210.01 | 219.99 | 208.0849 | 619315 |
| 1778712000 | 206.36 | 3.71 | 1.83 | 201.82 | 206.39 | 197.8 | 831449 |
| 1778625600 | 202.65 | -3.55 | -1.72 | 209.46 | 209.46 | 200.3 | 909481 |
| 1778539200 | 206.2 | -13.79 | -6.27 | 219.44 | 221.48 | 203.34 | 1189790 |
| 1778280000 | 219.99 | 3.07 | 1.42 | 217.87 | 224.28 | 212.24 | 595768 |
| 1778193600 | 216.92 | -82.55 | -27.57 | 259.5 | 270 | 212.445 | 1791783 |
| 1778107200 | 299.47 | 16.94 | 6.00 | 291.5 | 302.95 | 291.13 | 465490 |
| 1778020800 | 282.52999 | 5.51 | 1.99 | 280.76 | 285.305 | 276 | 329007 |
| 1777934400 | 277.02 | -13.19 | -4.54 | 288.27 | 289.71499 | 275.49 | 378887 |
| 1777675200 | 290.20999 | 1.66 | 0.58 | 289.81 | 293.64 | 285.0409 | 365236 |
| 1777588800 | 288.55 | 4 | 1.41 | 285.6 | 290.305 | 282.395 | 304644 |
| 1777502400 | 284.55 | -9.42 | -3.20 | 291.86 | 293.3 | 283.83 | 195774 |
| 1777416000 | 293.97 | -4.56 | -1.53 | 299.5 | 304.6 | 291.72 | 229665 |
| 1777329600 | 298.52999 | -4.04 | -1.34 | 301.66 | 305.61 | 296.06 | 283446 |
| 1777070400 | 302.57 | -6.41 | -2.07 | 307.72 | 309.6999 | 301.33999 | 224290 |
| 1776984000 | 308.98 | 2.8 | 0.91 | 308.70999 | 312.99 | 302.38 | 221487 |
| 1776897600 | 306.18 | -8.21 | -2.61 | 319.18 | 320.85 | 303.89999 | 325992 |
| 1776811200 | 314.39 | 4.94 | 1.60 | 318.58999 | 322.95999 | 311.93 | 696405 |
| 1776724800 | 309.45 | 11.81 | 3.97 | 296.12 | 309.8 | 294.33999 | 331183 |
| 1776465600 | 297.64 | 15.5 | 5.49 | 285.29 | 305.865 | 285.29 | 414716 |
| 1776379200 | 282.14 | -1.61 | -0.57 | 284.92 | 288 | 278.89 | 167455 |
| 1776292800 | 283.75 | -5.23 | -1.81 | 286.31 | 287.195 | 280.72 | 179294 |
| 1776206400 | 288.98 | -0.74 | -0.26 | 290.19 | 295.2 | 287.0306 | 246991 |
| 1776120000 | 289.72 | 3.84 | 1.34 | 282.12 | 289.72 | 277.43 | 273823 |
| 1775860800 | 285.88 | 0.22 | 0.08 | 285.08 | 288.39999 | 281.035 | 270781 |
| 1775774400 | 285.66 | 3.81 | 1.35 | 273.43 | 287.81 | 273.43 | 430382 |
| 1775688000 | 281.85 | 19.81 | 7.56 | 274 | 287.37 | 274 | 434196 |
| 1775601600 | 262.04 | -5.47 | -2.04 | 263.68 | 265.89 | 259.52159 | 375022 |
| 1775515200 | 267.51 | -1.2 | -0.45 | 267.45 | 268.615 | 264.945 | 281143 |
| 1775169600 | 268.70999 | -4.48 | -1.64 | 266 | 274.38 | 261.825 | 177313 |
| 1775083200 | 273.19 | 8.04 | 3.03 | 265.47 | 275.41 | 264.5 | 304093 |
| 1774996800 | 265.14999 | 7.6 | 2.95 | 260.85 | 271.1899 | 259.33499 | 284603 |
| 1774910400 | 257.55 | -4.78 | -1.82 | 267.27999 | 269.69 | 257.14 | 322493 |
| 1774651200 | 262.33 | -2.65 | -1.00 | 262.98 | 266.75 | 260.64999 | 199722 |
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.
