Premium
Innovative Industrial Properties Inc (IIPR-A)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 25.22 | 0.12 | 0.48 | 25.1 | 25.3 | 25.1 | 16440 |
| 1741732800 | 25.1 | -0.04 | -0.16 | 25.14 | 25.18 | 25.03 | 12468 |
| 1741646400 | 25.14 | 0.17 | 0.68 | 24.98 | 25.19 | 24.98 | 17558 |
| 1741390800 | 24.97 | 0.01 | 0.04 | 24.99 | 25 | 24.95 | 12634 |
| 1741304400 | 24.96 | -0.69 | -2.69 | 24.95 | 25 | 24.9 | 208934 |
| 1741218000 | 25.6507 | -0.17 | -0.65 | 25.82 | 25.85 | 25.6507 | 3548 |
| 1741131600 | 25.818 | 0.12 | 0.46 | 25.71 | 25.818 | 25.68 | 1880 |
| 1741045200 | 25.7 | -0.01 | -0.04 | 25.71 | 25.95 | 25.7 | 2536 |
| 1740786000 | 25.71 | -0.14 | -0.54 | 25.8 | 25.81 | 25.71 | 2760 |
| 1740699600 | 25.85 | 0.09 | 0.35 | 25.88 | 25.88 | 25.76 | 2254 |
| 1740613200 | 25.76 | 0.05 | 0.19 | 25.7036 | 25.76 | 25.69 | 784 |
| 1740526800 | 25.71 | -0.1 | -0.39 | 25.74 | 25.92 | 25.7 | 3472 |
| 1740440400 | 25.81 | -0.14 | -0.54 | 25.93 | 25.95 | 25.8 | 2123 |
| 1740181200 | 25.95 | -0.03 | -0.12 | 25.81 | 26 | 25.78 | 1201 |
| 1740094800 | 25.98 | -0.01 | -0.04 | 26 | 26 | 25.98 | 930 |
| 1740008400 | 25.99 | 0.09 | 0.35 | 25.8 | 25.99 | 25.8 | 307 |
| 1739922000 | 25.9 | 0.15 | 0.58 | 25.75 | 25.98 | 25.75 | 5469 |
| 1739576400 | 25.75 | 0.1 | 0.39 | 25.77 | 25.77 | 25.705 | 1028 |
| 1739490000 | 25.6501 | -0.04 | -0.15 | 25.6 | 25.78 | 25.6 | 3145 |
| 1739403600 | 25.6882 | 0.08 | 0.32 | 25.58 | 25.6882 | 25.58 | 776 |
| 1739317200 | 25.605 | -0.1 | -0.37 | 25.75 | 25.75 | 25.605 | 2671 |
| 1739230800 | 25.7 | -0.01 | -0.04 | 25.71 | 25.74 | 25.7 | 3688 |
| 1738971600 | 25.7112 | -0.1 | -0.38 | 25.84 | 25.84 | 25.5575 | 4330 |
| 1738885200 | 25.81 | -0.14 | -0.54 | 25.81 | 25.95 | 25.81 | 753 |
| 1738798800 | 25.95 | 0 | 0.00 | 26.1 | 26.1 | 25.93 | 2398 |
| 1738712400 | 25.95 | 0.13 | 0.50 | 25.82 | 25.95 | 25.82 | 2583 |
| 1738626000 | 25.82 | -0.1 | -0.39 | 25.88 | 25.88 | 25.8101 | 2118 |
| 1738366800 | 25.92 | 0.01 | 0.04 | 25.95 | 25.95 | 25.9 | 4560 |
| 1738280400 | 25.91 | 0.16 | 0.62 | 25.85 | 25.9594 | 25.85 | 5591 |
| 1738194000 | 25.75 | 0.05 | 0.19 | 25.72 | 25.75 | 25.72 | 1110 |
| 1738107600 | 25.7 | 0.05 | 0.19 | 25.72 | 25.7242 | 25.7 | 857 |
| 1738021200 | 25.65 | -0.22 | -0.85 | 25.57 | 25.7416 | 25.56 | 5332 |
| 1737762000 | 25.87 | 0.16 | 0.62 | 25.6 | 25.945 | 25.57 | 4510 |
| 1737675600 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737589200 | 25.71 | 0.61 | 2.41 | 25.11 | 25.71 | 25.11 | 36641 |
| 1737502800 | 25.105 | -0.07 | -0.26 | 25.19 | 25.19 | 25.1 | 3462 |
| 1737157200 | 25.17 | 0.03 | 0.12 | 25.29 | 25.29 | 25.1657 | 3967 |
| 1737070800 | 25.14 | 0.03 | 0.12 | 25.13 | 25.245 | 25.05 | 7678 |
| 1736984400 | 25.11 | 0.04 | 0.16 | 25.08 | 25.11 | 25.0137 | 8114 |
| 1736898000 | 25.07 | -0.04 | -0.16 | 25.12 | 25.12 | 25 | 2030 |
| 1736811600 | 25.11 | 0.11 | 0.44 | 25.22 | 25.22 | 25 | 1538 |
| 1736552400 | 25 | -0.01 | -0.04 | 25.01 | 25.11 | 24.9 | 7666 |
| 1736379600 | 25.01 | 0.01 | 0.04 | 25.01 | 25.15 | 25.01 | 3054 |
| 1736293200 | 25 | -0.1 | -0.40 | 25.1 | 25.19 | 25 | 5095 |
| 1736206800 | 25.1 | 0.08 | 0.33 | 25.1 | 25.1482 | 24.9837 | 5577 |
| 1735947600 | 25.0182 | 0.02 | 0.07 | 25.01 | 25.05 | 24.95 | 7181 |
| 1735861200 | 25 | 0.37 | 1.50 | 24.76 | 25.09 | 24.76 | 6941 |
| 1735688400 | 24.63 | -0.46 | -1.81 | 24.8 | 24.8 | 24.5 | 14059 |
| 1735602000 | 25.085 | -0.15 | -0.57 | 25.22 | 25.3 | 25.05 | 32867 |
| 1735342800 | 25.23 | 0.03 | 0.12 | 25.2 | 25.4499 | 25.15 | 13127 |
| 1735256400 | 25.2 | 0 | 0.00 | 25.1 | 25.49 | 25 | 8694 |
| 1735077840 | 25.2 | 0.09 | 0.36 | 25.2 | 25.585 | 24.53 | 12621 |
| 1734997200 | 25.11 | -0.05 | -0.19 | 25.23 | 25.23 | 24.8 | 35754 |
| 1734738000 | 25.1575 | -1.34 | -5.07 | 25.12 | 25.5 | 24.67 | 86192 |
| 1734651600 | 26.5 | 0.02 | 0.08 | 26.55 | 26.55 | 26.44 | 879 |
| 1734565200 | 26.48 | 0.18 | 0.68 | 26.67 | 26.67 | 26.48 | 1036 |
| 1734478800 | 26.3018 | -0.26 | -0.97 | 26.58 | 26.62 | 26.3018 | 1022 |
| 1734392400 | 26.56 | 0.03 | 0.12 | 26.58 | 26.58 | 26.5 | 906 |
| 1734133200 | 26.5286 | 0.14 | 0.54 | 26.41 | 26.6582 | 26.41 | 1530 |
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
