Premium
iHuman Inc (IH)
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 | 0.05 | 2.95857988166 | 1.69 | 1.79 | 1.6 | 22179 | 1.71510627 | CS |
| 4 | 0.11 | 6.74846625767 | 1.63 | 1.79 | 1.57 | 12880 | 1.68903903 | CS |
| 12 | 0.11 | 6.74846625767 | 1.63 | 1.81 | 1.47 | 15987 | 1.65729583 | CS |
| 26 | 0.16 | 10.1265822785 | 1.58 | 2.48 | 1.47 | 18353 | 1.78967686 | CS |
| 52 | -0.51 | -22.6666666667 | 2.25 | 2.48 | 1.47 | 28275 | 1.76016173 | CS |
| 156 | -1.11 | -38.9473684211 | 2.85 | 4.26 | 1.1 | 20439 | 2.27702049 | CS |
| 260 | -14.06 | -88.9873417722 | 15.8 | 31.5828 | 1.1 | 42179 | 12.39356274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 1.74 | -0.04 | -2.25 | 1.79 | 1.79 | 1.6801 | 11098 |
| 1738798800 | 1.78 | 0.08 | 4.71 | 1.71 | 1.78 | 1.69 | 15591 |
| 1738712400 | 1.7 | 0.01 | 0.62 | 1.68 | 1.75 | 1.68 | 24926 |
| 1738626000 | 1.6896 | -0.03 | -1.77 | 1.6 | 1.73 | 1.6 | 39526 |
| 1738366800 | 1.72 | 0.04 | 2.69 | 1.69 | 1.73 | 1.65 | 19754 |
| 1738280400 | 1.675 | 0.02 | 0.90 | 1.6399999 | 1.72 | 1.6 | 10464 |
| 1738194000 | 1.66 | 0.03 | 1.83 | 1.61 | 1.71 | 1.61 | 5076 |
| 1738107600 | 1.6302 | -0.02 | -1.20 | 1.57 | 1.6952 | 1.57 | 6239 |
| 1738021200 | 1.65 | -0.02 | -1.14 | 1.69 | 1.69 | 1.65 | 2266 |
| 1737762000 | 1.669 | -0.01 | -0.65 | 1.67 | 1.7 | 1.61 | 43726 |
| 1737675600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737589200 | 1.68 | -0.02 | -1.18 | 1.76 | 1.76 | 1.6399999 | 4721 |
| 1737502800 | 1.7 | 0.03 | 1.80 | 1.7 | 1.705 | 1.635 | 18387 |
| 1737157200 | 1.67 | -0.05 | -2.91 | 1.71 | 1.73 | 1.6399999 | 5451 |
| 1737070800 | 1.72 | 0 | 0.00 | 1.74 | 1.74 | 1.66 | 3876 |
| 1736984400 | 1.72 | 0.08 | 4.88 | 1.67 | 1.7221 | 1.6 | 3025 |
| 1736898000 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.67 | 1.61 | 4871 |
| 1736811600 | 1.61 | 0.03 | 1.90 | 1.59 | 1.685 | 1.58 | 3522 |
| 1736552400 | 1.58 | -0.08 | -4.53 | 1.6299999 | 1.65 | 1.58 | 9319 |
| 1736379600 | 1.655 | -0.08 | -4.34 | 1.78 | 1.78 | 1.6127 | 8697 |
| 1736293200 | 1.73 | 0.15 | 9.36 | 1.6 | 1.7314 | 1.6 | 8335 |
| 1736206800 | 1.582 | -0.05 | -3.26 | 1.6399999 | 1.71 | 1.55 | 20528 |
| 1735947600 | 1.6353 | -0.06 | -3.81 | 1.72 | 1.72 | 1.6 | 9736 |
| 1735861200 | 1.7 | 0.01 | 0.59 | 1.77 | 1.77 | 1.6711 | 15058 |
| 1735688400 | 1.69 | 0.04 | 2.42 | 1.645 | 1.69 | 1.6167 | 5056 |
| 1735602000 | 1.65 | -0.07 | -4.07 | 1.72 | 1.7299 | 1.6 | 43019 |
| 1735342800 | 1.72 | -0.04 | -2.27 | 1.72 | 1.7459 | 1.71 | 4482 |
| 1735256400 | 1.76 | 0 | 0.06 | 1.74 | 1.8099 | 1.7054 | 26603 |
| 1735077840 | 1.7589 | 0.02 | 1.09 | 1.77 | 1.77 | 1.7589 | 286 |
| 1734997200 | 1.74 | 0.02 | 1.16 | 1.7 | 1.74 | 1.69 | 8536 |
| 1734738000 | 1.72 | -0.04 | -2.27 | 1.78 | 1.79 | 1.72 | 3483 |
| 1734651600 | 1.76 | 0.01 | 0.33 | 1.74 | 1.8 | 1.68 | 52792 |
| 1734565200 | 1.7542 | -0.02 | -0.89 | 1.78 | 1.8 | 1.732 | 5964 |
| 1734478800 | 1.77 | -0.04 | -2.21 | 1.79 | 1.79 | 1.74 | 8092 |
| 1734392400 | 1.81 | 0.05 | 2.84 | 1.73 | 1.81 | 1.73 | 17591 |
| 1734133200 | 1.76 | 0.08 | 4.76 | 1.7 | 1.76 | 1.7 | 12318 |
| 1734046800 | 1.68 | -0.03 | -1.75 | 1.73 | 1.76 | 1.68 | 5796 |
| 1733960400 | 1.71 | -0.02 | -1.16 | 1.7 | 1.728 | 1.7 | 13828 |
| 1733874000 | 1.73 | 0.01 | 0.58 | 1.7 | 1.73 | 1.6702 | 3807 |
| 1733787600 | 1.72 | 0.04 | 2.38 | 1.74 | 1.77 | 1.7157 | 12015 |
| 1733528400 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.72 | 1.625 | 1814 |
| 1733442000 | 1.6299999 | -0.05 | -2.98 | 1.78 | 1.78 | 1.62 | 3587 |
| 1733355600 | 1.68 | -0.01 | -0.59 | 1.71 | 1.75 | 1.6299999 | 5119 |
| 1733269200 | 1.69 | 0.02 | 1.20 | 1.69 | 1.7699 | 1.65 | 13615 |
| 1733182800 | 1.67 | 0.02 | 1.21 | 1.67 | 1.6883 | 1.65 | 13377 |
| 1732917840 | 1.65 | 0.01 | 0.61 | 1.66 | 1.6999 | 1.65 | 3965 |
| 1732750800 | 1.6399999 | 0.08 | 5.13 | 1.57 | 1.67 | 1.55 | 25086 |
| 1732664400 | 1.56 | 0.01 | 0.65 | 1.56 | 1.58 | 1.53 | 36489 |
| 1732578000 | 1.55 | 0.03 | 1.97 | 1.53 | 1.55 | 1.52 | 22942 |
| 1732318800 | 1.52 | -0.03 | -1.81 | 1.55 | 1.55 | 1.52 | 22261 |
| 1732232400 | 1.548 | -0.09 | -5.61 | 1.62 | 1.635 | 1.47 | 116394 |
| 1732146000 | 1.6399999 | 0 | 0.18 | 1.62 | 1.6399999 | 1.62 | 12831 |
| 1732059600 | 1.637 | 0.01 | 0.43 | 1.6 | 1.6399999 | 1.6 | 18923 |
| 1731973200 | 1.6299999 | -0.01 | -0.43 | 1.67 | 1.67 | 1.59 | 31706 |
| 1731714000 | 1.637 | 0.01 | 0.43 | 1.6299999 | 1.6399999 | 1.62 | 17316 |
| 1731627600 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6299999 | 1.61 | 22313 |
| 1731541200 | 1.62 | -0.08 | -4.71 | 1.69 | 1.7088 | 1.62 | 58917 |
| 1731454800 | 1.7 | -0.03 | -1.73 | 1.69 | 1.74 | 1.69 | 32410 |
| 1731368400 | 1.73 | -0.06 | -3.35 | 1.76 | 1.77 | 1.7 | 36826 |
| 1731109200 | 1.79 | -0.03 | -1.87 | 1.84 | 1.84 | 1.76 | 11913 |
| 1731022800 | 1.8241 | 0.02 | 1.34 | 1.83 | 1.85 | 1.79 | 13338 |
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
