Premium
Innovative Industrial Properties Inc (IIPR)
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 | -4.5533 | -6.51402002861 | 69.9 | 71.2241 | 65.3467 | 496020 | 68.7485877 | CS |
| 4 | -44.2333 | -40.3662164629 | 109.58 | 110.5394 | 65.3467 | 477912 | 80.91395189 | CS |
| 12 | -64.6533 | -49.7333076923 | 130 | 136.805 | 65.3467 | 308368 | 98.01169147 | CS |
| 26 | -43.6033 | -40.0213859569 | 108.95 | 138.35 | 65.3467 | 233604 | 107.8644867 | CS |
| 52 | -34.6333 | -34.6402280456 | 99.98 | 138.35 | 65.3467 | 223406 | 104.18923091 | CS |
| 156 | -197.2433 | -75.1145512015 | 262.59 | 265.53 | 63.3587 | 276482 | 106.6802367 | CS |
| 260 | -7.9033 | -10.7894880546 | 73.25 | 288.0161 | 40.21 | 313733 | 122.90311545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 66.64 | -0.67 | -1.00 | 65.98 | 67.135 | 64.8 | 560917 |
| 1735602000 | 67.31 | -0.8 | -1.17 | 67.49 | 67.55 | 65.819999 | 667636 |
| 1735342800 | 68.11 | -2.6 | -3.68 | 70.03 | 70.43 | 67.66 | 580009 |
| 1735256400 | 70.71 | 0.36 | 0.51 | 70.01 | 71.2241 | 69.3 | 420843 |
| 1735077840 | 70.35 | -0.1 | -0.14 | 69.9 | 71.19 | 68.73 | 315592 |
| 1734997200 | 70.45 | -3.21 | -4.36 | 72 | 73.66 | 68.8 | 1243698 |
| 1734738000 | 73.66 | -21.68 | -22.74 | 74.66 | 77.95 | 70.88 | 3145446 |
| 1734651600 | 95.34 | -2.72 | -2.77 | 97.5 | 99.225 | 95.295 | 408622 |
| 1734565200 | 98.06 | -3.2 | -3.16 | 101 | 102.91 | 97.53 | 240774 |
| 1734478800 | 101.26 | -0.84 | -0.82 | 102.5 | 102.5995 | 100.1 | 267876 |
| 1734392400 | 102.1 | -2.62 | -2.50 | 103.99 | 104.64 | 102.06 | 222524 |
| 1734133200 | 104.72 | 0.91 | 0.88 | 103.5 | 104.93 | 102.78 | 122376 |
| 1734046800 | 103.81 | -0.5 | -0.48 | 104.01 | 105.75 | 103.72 | 114929 |
| 1733960400 | 104.31 | -2.04 | -1.92 | 106.42 | 107.17 | 104.31 | 287467 |
| 1733874000 | 106.35 | -1.01 | -0.94 | 107 | 108 | 105.6541 | 132545 |
| 1733787600 | 107.36 | 0.68 | 0.64 | 106.77 | 109.335 | 106.77 | 181586 |
| 1733528400 | 106.68 | -0.77 | -0.72 | 108.56 | 108.63 | 105.685 | 165559 |
| 1733442000 | 107.45 | -0.6 | -0.56 | 107 | 107.58 | 105.2601 | 184206 |
| 1733355600 | 108.05 | 0.58 | 0.54 | 107.45 | 108.24 | 105.9301 | 219512 |
| 1733269200 | 107.47 | -2.93 | -2.65 | 109.58 | 110.5394 | 107.05 | 159123 |
| 1733182800 | 110.4 | 1.38 | 1.27 | 109.03 | 111.11 | 107.4066 | 206977 |
| 1732917840 | 109.02 | -0.15 | -0.14 | 109.94 | 110.4 | 108.99 | 105074 |
| 1732750800 | 109.17 | 0.02 | 0.02 | 110 | 111.58 | 109.07 | 174181 |
| 1732664400 | 109.15 | -2.65 | -2.37 | 111.49 | 112.165 | 108.92 | 292039 |
| 1732578000 | 111.8 | 4.68 | 4.37 | 107.83 | 112.825 | 107.83 | 327089 |
| 1732318800 | 107.12 | 1.35 | 1.28 | 106.53 | 107.4 | 105.9476 | 161367 |
| 1732232400 | 105.77 | 0.47 | 0.45 | 105.28 | 107.83 | 104.8481 | 284374 |
| 1732146000 | 105.3 | -0.9 | -0.85 | 106.21 | 106.55 | 103.97 | 165971 |
| 1732059600 | 106.2 | 1.45 | 1.38 | 104.01 | 107.18 | 103.57 | 227776 |
| 1731973200 | 104.75 | 2.52 | 2.47 | 102 | 104.8 | 101.6172 | 211276 |
| 1731714000 | 102.23 | -1.24 | -1.20 | 104.31 | 104.4353 | 101.82 | 217384 |
| 1731627600 | 103.47 | 0.41 | 0.40 | 103.5 | 105.19 | 102.5 | 217296 |
| 1731541200 | 103.06 | -0.9 | -0.87 | 104.9 | 105.54 | 101.3228 | 478729 |
| 1731454800 | 103.96 | -3.78 | -3.51 | 106.54 | 106.54 | 102.12 | 469777 |
| 1731368400 | 107.74 | 1.37 | 1.29 | 106.01 | 110.32 | 105.95 | 383286 |
| 1731109200 | 106.37 | -3.7 | -3.36 | 110.5 | 112.6522 | 105.17 | 652766 |
| 1731022800 | 110.07 | -12.93 | -10.51 | 116.62 | 116.62 | 105.86 | 859991 |
| 1730936400 | 123 | -9.34 | -7.06 | 133 | 133.3 | 120.0001 | 740616 |
| 1730850000 | 132.34 | 1.71 | 1.31 | 130 | 132.6442 | 129.9184 | 113025 |
| 1730763600 | 130.63 | 3.63 | 2.86 | 127 | 130.921 | 126.6927 | 139865 |
| 1730500800 | 127 | -2.19 | -1.70 | 130.3 | 131.01 | 126.75 | 142920 |
| 1730414400 | 129.19 | -2.68 | -2.03 | 131.76 | 132.33 | 128.99 | 171841 |
| 1730328000 | 131.87 | -1.88 | -1.41 | 133.5 | 135.78 | 131.5 | 101122 |
| 1730241600 | 133.75 | 0.28 | 0.21 | 132.74 | 133.86 | 132 | 73778 |
| 1730155200 | 133.47 | 1.59 | 1.21 | 132.41 | 134.2045 | 132.41 | 60542 |
| 1729896000 | 131.88 | -1.73 | -1.29 | 134.6 | 135.3081 | 131.69999 | 79356 |
| 1729809600 | 133.61 | 1.28 | 0.97 | 132.86 | 133.685 | 131.885 | 103041 |
| 1729723200 | 132.33 | 0.85 | 0.65 | 131.36 | 132.35 | 131 | 81633 |
| 1729636800 | 131.47999 | 0.58 | 0.44 | 130.63999 | 132.01 | 130.5401 | 103644 |
| 1729550400 | 130.9 | -2.28 | -1.71 | 132.84 | 133.47999 | 130.4245 | 124381 |
| 1729291200 | 133.18 | 0.67 | 0.51 | 132.93 | 133.74 | 131.77 | 117014 |
| 1729204800 | 132.51 | -3.1 | -2.29 | 135.82 | 136.01499 | 132.26 | 185234 |
| 1729118400 | 135.61 | 1.83 | 1.37 | 134.79 | 136.78 | 134.63999 | 138802 |
| 1729032000 | 133.78 | 1.6 | 1.21 | 133.05 | 136.805 | 132.8736 | 215475 |
| 1728945600 | 132.18 | 1.31 | 1.00 | 131 | 132.71 | 130.151 | 150472 |
| 1728686400 | 130.87 | 1.34 | 1.03 | 130.25 | 130.9899 | 129.9 | 91421 |
| 1728600000 | 129.53 | -0.83 | -0.64 | 130 | 130.37 | 128.47 | 97280 |
| 1728513600 | 130.36 | 0.85 | 0.66 | 130 | 131.3299 | 129.8025 | 134211 |
| 1728427200 | 129.51 | 0.12 | 0.09 | 130 | 130.0275 | 127.3601 | 203967 |
| 1728340800 | 129.38999 | -2.08 | -1.58 | 130.6 | 131.44999 | 128.79 | 115088 |
| 1728081600 | 131.47 | -0.49 | -0.37 | 132.52 | 132.77 | 130.87 | 92498 |
| 1727995200 | 131.96 | -0.45 | -0.34 | 131.53 | 132.9 | 130.97479 | 103541 |
| 1727908800 | 132.41 | -0.09 | -0.07 | 131.37 | 132.864 | 131.1166 | 106228 |
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
