Premium
Insteel Industries Inc (IIIN)
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 | 1.3 | 4.44748546014 | 29.23 | 31.04 | 28.68 | 281346 | 29.85102324 | CS |
| 4 | 2.85 | 10.2962427746 | 27.68 | 31.04 | 26.76 | 482623 | 28.80936806 | CS |
| 12 | -3.07 | -9.1369047619 | 33.6 | 37.87 | 24.35 | 327151 | 27.95843006 | CS |
| 26 | -1.79 | -5.53836633663 | 32.32 | 38.45 | 24.35 | 231123 | 29.93917634 | CS |
| 52 | -5.52 | -15.3120665742 | 36.05 | 41.64 | 24.35 | 178873 | 31.68928458 | CS |
| 156 | 0.37 | 1.22679045093 | 30.16 | 41.64 | 22.49 | 139560 | 31.57110614 | CS |
| 260 | -2.28 | -6.94910088388 | 32.81 | 47.7 | 22.49 | 129392 | 32.39793183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 31 | 1.02 | 3.40 | 30 | 31.04 | 29.8761 | 266278 |
| 1782340800 | 29.98 | 1.18 | 4.10 | 28.83 | 30 | 28.83 | 280488 |
| 1782254400 | 28.8 | -0.74 | -2.51 | 29.33 | 29.39 | 28.68 | 219136 |
| 1782168000 | 29.54 | 0.45 | 1.55 | 29.23 | 29.71 | 29 | 359480 |
| 1781822400 | 29.09 | 0.44 | 1.54 | 29.08 | 29.89 | 28.73 | 3629604 |
| 1781736000 | 28.65 | 0.06 | 0.21 | 28.86 | 29.37 | 28.45 | 495300 |
| 1781649600 | 28.59 | -0.6 | -2.06 | 29.51 | 29.88 | 28.56 | 447157 |
| 1781563200 | 29.19 | 0.3 | 1.04 | 29.2 | 29.47 | 28.38 | 329163 |
| 1781304000 | 28.89 | -0.01 | -0.03 | 28.72 | 29.0325 | 28.4 | 297524 |
| 1781217600 | 28.9 | 1.08 | 3.88 | 27.99 | 28.9 | 27.54 | 311980 |
| 1781131200 | 27.82 | -0.43 | -1.52 | 27.97 | 28.45 | 27.52 | 283653 |
| 1781044800 | 28.25 | 0.28 | 1.00 | 28.37 | 28.74 | 27.39 | 317844 |
| 1780958400 | 27.97 | -0.47 | -1.65 | 28.38 | 28.41 | 27.8 | 361222 |
| 1780699200 | 28.44 | -0.34 | -1.18 | 28.93 | 29.08 | 28.44 | 182637 |
| 1780612800 | 28.78 | 0.54 | 1.91 | 28.65 | 28.79 | 28.395 | 185587 |
| 1780526400 | 28.24 | 0.09 | 0.32 | 28.15 | 28.485 | 28.0502 | 184998 |
| 1780440000 | 28.15 | 0.69 | 2.51 | 27.43 | 28.31 | 27.43 | 148411 |
| 1780353600 | 27.46 | -0.03 | -0.11 | 27.31 | 27.54 | 26.76 | 220565 |
| 1780094400 | 27.49 | -0.09 | -0.33 | 27.68 | 27.96 | 26.91 | 648811 |
| 1780008000 | 27.58 | -0.13 | -0.47 | 27.43 | 27.84 | 27.345 | 189841 |
| 1779921600 | 27.71 | 0.27 | 0.98 | 27.49 | 28 | 27.385 | 113792 |
| 1779835200 | 27.44 | 0.86 | 3.24 | 26.81 | 27.71 | 26.8 | 184327 |
| 1779489600 | 26.58 | 0.37 | 1.41 | 26.21 | 26.59 | 25.83 | 171190 |
| 1779403200 | 26.21 | 0.35 | 1.35 | 25.59 | 26.23 | 25.417623 | 172205 |
| 1779316800 | 25.86 | 1.38 | 5.64 | 24.63 | 25.87 | 24.5 | 215270 |
| 1779230400 | 24.48 | -1.09 | -4.26 | 25.3 | 25.44 | 24.48 | 162792 |
| 1779144000 | 25.57 | -0.12 | -0.47 | 25.5 | 26.14 | 25.5 | 252727 |
| 1778884800 | 25.69 | -1.06 | -3.96 | 26.56 | 26.82 | 25.5159 | 176213 |
| 1778798400 | 26.75 | 0.16 | 0.60 | 26.93 | 27.31 | 26.55 | 136546 |
| 1778712000 | 26.59 | 0.33 | 1.26 | 26.31 | 26.6 | 25.91 | 171484 |
| 1778625600 | 26.26 | -0.74 | -2.74 | 26.73 | 26.79 | 25.88 | 158095 |
| 1778539200 | 27 | 0.03 | 0.11 | 26.97 | 27.25 | 26.73 | 194890 |
| 1778280000 | 26.97 | -0.15 | -0.55 | 27.34 | 27.45 | 26.83 | 159559 |
| 1778193600 | 27.12 | 0.41 | 1.54 | 26.75 | 27.53 | 26.66 | 267239 |
| 1778107200 | 26.71 | 0.22 | 0.83 | 26.71 | 27.16 | 26.53 | 157849 |
| 1778020800 | 26.49 | 0.76 | 2.95 | 25.88 | 26.95 | 25.765 | 218081 |
| 1777934400 | 25.73 | -0.67 | -2.54 | 26.07 | 26.6 | 25.48 | 229543 |
| 1777675200 | 26.4 | 0.22 | 0.84 | 26.18 | 26.4 | 25.65 | 352686 |
| 1777588800 | 26.18 | 0.53 | 2.07 | 25.58 | 26.46 | 25.475 | 273046 |
| 1777502400 | 25.65 | 0.34 | 1.34 | 25.04 | 25.86 | 25.04 | 316477 |
| 1777416000 | 25.31 | -0.33 | -1.29 | 25.61 | 25.745 | 25.02 | 205961 |
| 1777329600 | 25.64 | 0.4 | 1.58 | 25.34 | 26.21 | 25.32 | 217331 |
| 1777070400 | 25.24 | -0.48 | -1.87 | 25.59 | 26.15 | 24.83 | 336169 |
| 1776984000 | 25.72 | 0.7 | 2.80 | 25.21 | 25.86 | 25.15 | 300563 |
| 1776897600 | 25.02 | 0.31 | 1.25 | 24.72 | 25.4099 | 24.665 | 276446 |
| 1776811200 | 24.71 | -0.24 | -0.96 | 25.73 | 26.105 | 24.35 | 535921 |
| 1776724800 | 24.95 | -1.27 | -4.84 | 26 | 26.47 | 24.66 | 788380 |
| 1776465600 | 26.22 | -2.29 | -8.03 | 29.16 | 29.63 | 26.16 | 789566 |
| 1776379200 | 28.51 | -8.09 | -22.10 | 30 | 31.69 | 28.51 | 830336 |
| 1776292800 | 36.6 | -0.99 | -2.63 | 37.33 | 37.4899 | 36.54 | 148917 |
| 1776206400 | 37.59 | 0.37 | 0.99 | 37.22 | 37.87 | 37.11 | 164622 |
| 1776120000 | 37.22 | 0.79 | 2.17 | 36.44 | 37.26 | 35.96 | 108971 |
| 1775860800 | 36.43 | 0.36 | 1.00 | 36.3 | 36.77 | 35.81 | 106426 |
| 1775774400 | 36.07 | 0.68 | 1.92 | 35.23 | 36.15 | 34.89 | 86486 |
| 1775688000 | 35.39 | 1.66 | 4.92 | 35.09 | 35.53 | 34.75 | 125006 |
| 1775601600 | 33.73 | 0.13 | 0.39 | 33.549999 | 33.77 | 33.06 | 99383 |
| 1775515200 | 33.6 | -0.21 | -0.62 | 33.6 | 33.915 | 32.89 | 83428 |
| 1775169600 | 33.81 | -0.35 | -1.02 | 33.59 | 33.96 | 33.06 | 57446 |
| 1775083200 | 34.16 | 0.55 | 1.64 | 33.87 | 34.68 | 33.7 | 91944 |
| 1774996800 | 33.61 | 0.82 | 2.50 | 33.18 | 34.01 | 32.549999 | 126203 |
| 1774910400 | 32.79 | -0.2 | -0.61 | 33.35 | 33.35 | 32.545 | 128825 |
| 1774651200 | 32.99 | -0.48 | -1.43 | 33.15 | 33.555 | 32.84 | 110371 |
| 1774564800 | 33.47 | -0.39 | -1.15 | 33.96 | 34.12 | 33.2501 | 100341 |
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.
