Premium
Installed Building Products Inc (IBP)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.23 | -5.92715380135 | 223.21 | 223.21 | 206.06 | 210489 | 212.00722375 | CS |
| 4 | -0.25 | -0.118917376207 | 210.23 | 238.87 | 199.29 | 246811 | 216.11466568 | CS |
| 12 | -34.965 | -14.2746330809 | 244.945 | 259.59 | 199.29 | 276898 | 226.69452603 | CS |
| 26 | -8.02 | -3.67889908257 | 218 | 281.04 | 191.65 | 298383 | 224.07885058 | CS |
| 52 | 46.58 | 28.5067319461 | 163.4 | 281.04 | 158.5 | 286713 | 221.20887483 | CS |
| 156 | 69.72 | 49.7076857265 | 140.26 | 281.04 | 69.445 | 237516 | 153.91427814 | CS |
| 260 | 138.34 | 193.104410944 | 71.64 | 281.04 | 29.0201 | 236525 | 129.53622203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 208.53 | -0.34 | -0.16 | 212.25 | 212.425 | 208.43 | 258960 |
| 1733874000 | 208.87 | -9.22 | -4.23 | 209.59 | 212.49 | 206.06 | 266462 |
| 1733787600 | 218.09 | 3.72 | 1.74 | 215.9 | 218.27 | 213.99 | 176394 |
| 1733528400 | 214.37 | 0.93 | 0.44 | 217.42 | 219.51 | 213.24 | 173197 |
| 1733442000 | 213.44 | -9.41 | -4.22 | 223.21 | 223.21 | 213 | 177433 |
| 1733355600 | 222.85 | -0.44 | -0.20 | 223.25 | 224.025 | 220.23 | 170295 |
| 1733269200 | 223.29 | -0.85 | -0.38 | 222.4 | 225.12 | 220 | 148929 |
| 1733182800 | 224.14 | -4.6 | -2.01 | 227.21 | 229.52 | 223.07 | 275106 |
| 1732917840 | 228.74 | 3.21 | 1.42 | 228.29 | 229.44 | 226.48 | 109540 |
| 1732750800 | 225.53 | 0.12 | 0.05 | 228.71 | 229.7724 | 223.96 | 172155 |
| 1732664400 | 225.41 | -10.35 | -4.39 | 231.95 | 233.23 | 222.24 | 333100 |
| 1732578000 | 235.76 | 18.67 | 8.60 | 223.97 | 238.87 | 223.2381 | 475857 |
| 1732318800 | 217.09 | 5.85 | 2.77 | 212.73 | 217.435 | 211.01 | 347926 |
| 1732232400 | 211.24 | 2.71 | 1.30 | 209.64 | 215.3699 | 209.64 | 247130 |
| 1732146000 | 208.53 | 1.62 | 0.78 | 206.35 | 209.4 | 204.14 | 212414 |
| 1732059600 | 206.91 | 1.79 | 0.87 | 204.37 | 207.2 | 201.265 | 265371 |
| 1731973200 | 205.12 | 5.1 | 2.55 | 199.35 | 206.105 | 199.35 | 252422 |
| 1731714000 | 200.02 | -7.96 | -3.83 | 207.6 | 207.6 | 199.29 | 346313 |
| 1731627600 | 207.98 | 0.25 | 0.12 | 210.23 | 211.561 | 207.08 | 280396 |
| 1731541200 | 207.73 | 0.08 | 0.04 | 212.55 | 213.18 | 207.34 | 323442 |
| 1731454800 | 207.65 | -3.09 | -1.47 | 209.57 | 212.6388 | 207.22 | 427349 |
| 1731368400 | 210.74 | 0.48 | 0.23 | 214.02 | 215.155 | 210 | 334635 |
| 1731109200 | 210.26 | -7.01 | -3.23 | 215.5 | 215.73 | 209.9 | 561991 |
| 1731022800 | 217.27 | -10.42 | -4.58 | 220.41 | 228 | 215.02 | 554712 |
| 1730936400 | 227.69 | -4.86 | -2.09 | 230.645 | 232.875 | 215.3 | 698884 |
| 1730850000 | 232.55 | 11.48 | 5.19 | 222.53 | 235.1 | 222.45 | 383411 |
| 1730763600 | 221.07 | 4.22 | 1.95 | 221.29 | 227.67 | 218.97 | 377647 |
| 1730500800 | 216.85 | -0.05 | -0.02 | 220.07 | 221.83 | 216.85 | 223062 |
| 1730414400 | 216.9 | -0.41 | -0.19 | 215.2 | 219.398 | 214.18 | 190898 |
| 1730328000 | 217.31 | 1.87 | 0.87 | 214.585 | 224.17 | 214.585 | 267476 |
| 1730241600 | 215.44 | -19.27 | -8.21 | 222.82 | 222.82 | 205.8 | 748161 |
| 1730155200 | 234.71 | 4.27 | 1.85 | 234.7 | 238.42 | 232.47 | 137589 |
| 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 | 198902 |
| 1729723200 | 227.08 | -7.67 | -3.27 | 232.97 | 234.88 | 226.61 | 494576 |
| 1729636800 | 234.75 | -8.21 | -3.38 | 235.92 | 237.48 | 234.01 | 162880 |
| 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 | 233.51 | 149155 |
| 1728600000 | 233.92 | -6.04 | -2.52 | 234.8 | 237.215 | 231.77 | 209069 |
| 1728513600 | 239.96 | -1.12 | -0.46 | 241.22 | 242.515 | 237.68 | 172433 |
| 1728427200 | 241.08 | 3.97 | 1.67 | 237.57 | 245.99 | 236.09 | 207219 |
| 1728340800 | 237.11 | -1.66 | -0.70 | 234.61 | 238.15 | 231.7 | 224391 |
| 1728081600 | 238.77 | -2.77 | -1.15 | 240 | 240 | 229.56 | 261092 |
| 1727995200 | 241.54 | -4.11 | -1.67 | 243.09 | 245.07 | 236.91 | 240441 |
| 1727908800 | 245.65 | -1.13 | -0.46 | 240.96 | 247.45 | 237.31 | 129376 |
| 1727822400 | 246.78 | 0.51 | 0.21 | 247.24 | 247.91 | 241.07 | 131059 |
| 1727735520 | 246.27 | -4.13 | -1.65 | 248.38 | 249.36 | 241.685 | 205737 |
| 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 | 244.945 | 246.98 | 240.83 | 280865 |
| 1726699200 | 236.25 | -1.89 | -0.79 | 238.935 | 245.37 | 234.89 | 322120 |
| 1726612800 | 238.14 | 11.9 | 5.26 | 231.105 | 239.44 | 228.89 | 364794 |
| 1726526400 | 226.24 | 2.98 | 1.33 | 224.61 | 230.915 | 220.23 | 246466 |
| 1726267200 | 223.26 | 12.45 | 5.91 | 216.25 | 224.93 | 214.24 | 284103 |
| 1726180800 | 210.81 | 4.89 | 2.37 | 209.56 | 213.45 | 207.99 | 155412 |
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
