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 | 1.33 | 2.29349887912 | 57.99 | 61.16 | 56.01 | 813978 | 58.36550518 | CS |
| 4 | 4.1 | 7.42484607026 | 55.22 | 61.16 | 53.3814 | 383043 | 57.55741202 | CS |
| 12 | 6.18 | 11.6296575085 | 53.14 | 61.395 | 48.51 | 357549 | 55.05499887 | CS |
| 26 | 6.86 | 13.0766298132 | 52.46 | 61.395 | 44.8534 | 371530 | 53.09009251 | CS |
| 52 | 1.67 | 2.89679098005 | 57.65 | 61.395 | 44.58 | 336349 | 53.08996291 | CS |
| 156 | -11.36 | -16.0724391624 | 70.68 | 138.35 | 44.58 | 281296 | 72.66811083 | CS |
| 260 | -131.29 | -68.878862599 | 190.61 | 288.0161 | 44.58 | 282335 | 98.94921485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 58.16 | -2.18 | -3.61 | 57.9 | 61.16 | 56.01 | 3234517 |
| 1781044800 | 60.34 | 1.15 | 1.94 | 59.4 | 60.71 | 59.4 | 189268 |
| 1780958400 | 59.19 | 0.63 | 1.08 | 58.99 | 61.12 | 58.99 | 300453 |
| 1780699200 | 58.56 | 0.16 | 0.27 | 57.95 | 58.84 | 57.5327 | 196084 |
| 1780612800 | 58.4 | 1.13 | 1.97 | 57.99 | 58.658 | 57.36 | 149676 |
| 1780526400 | 57.27 | -0.68 | -1.17 | 57.54 | 58.16 | 57.165 | 225932 |
| 1780440000 | 57.95 | 0.63 | 1.10 | 57.17 | 58.28 | 57.1 | 141346 |
| 1780353600 | 57.32 | -0.67 | -1.16 | 57.9 | 57.9 | 56.89 | 250373 |
| 1780094400 | 57.99 | -0.01 | -0.02 | 58.08 | 58.85 | 57.89 | 278420 |
| 1780008000 | 58 | 0.24 | 0.42 | 57.6 | 58.7 | 57.3073 | 222533 |
| 1779921600 | 57.76 | 0.7 | 1.23 | 56.99 | 58.36 | 56.5912 | 222041 |
| 1779835200 | 57.06 | 0 | 0.00 | 56.84 | 57.31 | 55.41 | 341939 |
| 1779489600 | 57.06 | 0.67 | 1.19 | 56.84 | 57.47 | 56.305 | 221828 |
| 1779403200 | 56.39 | 0.19 | 0.34 | 55.88 | 57.3599 | 55.452142 | 219977 |
| 1779316800 | 56.2 | 1.75 | 3.21 | 54.35 | 56.2219 | 54.0501 | 266034 |
| 1779230400 | 54.45 | -0.13 | -0.24 | 53.97 | 54.5734 | 53.85 | 145041 |
| 1779144000 | 54.58 | 0.6 | 1.11 | 54.39 | 55 | 54.02 | 134972 |
| 1778884800 | 53.98 | -0.86 | -1.57 | 54.2 | 54.368 | 53.3814 | 316738 |
| 1778798400 | 54.84 | -0.09 | -0.16 | 55.22 | 55.679346 | 54.56 | 220747 |
| 1778712000 | 54.93 | -0.83 | -1.49 | 55.89 | 55.9 | 54.77 | 230002 |
| 1778625600 | 55.76 | -0.73 | -1.29 | 56.49 | 56.8 | 55.39 | 250353 |
| 1778539200 | 56.49 | -0.8 | -1.40 | 57.6 | 57.6 | 56.05 | 266587 |
| 1778280000 | 57.29 | 0.7 | 1.24 | 57.56 | 58.85 | 56.7796 | 284107 |
| 1778193600 | 56.59 | -1.11 | -1.92 | 57.85 | 59.155 | 56.57 | 319311 |
| 1778107200 | 57.7 | -2.62 | -4.34 | 60.08 | 60.84 | 56.87 | 537294 |
| 1778020800 | 60.32 | 7.42 | 14.03 | 54.43 | 61.395 | 54.43 | 1112587 |
| 1777934400 | 52.9 | -1.59 | -2.92 | 54.37 | 54.4 | 52.85 | 328846 |
| 1777675200 | 54.49 | 0.24 | 0.44 | 54.27 | 54.65 | 53.815 | 195296 |
| 1777588800 | 54.25 | 1.03 | 1.94 | 53.27 | 54.32 | 53.09 | 277426 |
| 1777502400 | 53.22 | -2.79 | -4.98 | 55.56 | 55.7 | 52.77 | 573506 |
| 1777416000 | 56.01 | 0.25 | 0.45 | 55.77 | 56.19 | 55.25 | 194353 |
| 1777329600 | 55.76 | -0.15 | -0.27 | 55.84 | 56.7 | 55.38 | 301678 |
| 1777070400 | 55.91 | 2.9 | 5.47 | 53.35 | 55.92 | 53 | 350904 |
| 1776984000 | 53.01 | -2.84 | -5.09 | 57.72 | 57.89 | 52.57 | 819404 |
| 1776897600 | 55.85 | 3 | 5.68 | 53.08 | 56.75 | 52.18 | 936973 |
| 1776811200 | 52.85 | -0.33 | -0.62 | 53.38 | 53.79 | 52.43 | 273222 |
| 1776724800 | 53.18 | 0.24 | 0.45 | 52.8 | 53.4699 | 52.4629 | 193716 |
| 1776465600 | 52.94 | 0.95 | 1.83 | 52.43 | 53.5 | 52.1436 | 291677 |
| 1776379200 | 51.99 | 0.09 | 0.17 | 51.88 | 52.35 | 51.37 | 231706 |
| 1776292800 | 51.9 | 0.72 | 1.41 | 50.93 | 51.9 | 50.93 | 266012 |
| 1776206400 | 51.18 | 0.5 | 0.99 | 50.79 | 51.41 | 50.5 | 246305 |
| 1776120000 | 50.68 | -0.32 | -0.63 | 50.96 | 51 | 50.3201 | 171289 |
| 1775860800 | 51 | 0.93 | 1.86 | 50.42 | 51.44 | 50.3456 | 239792 |
| 1775774400 | 50.07 | 0.75 | 1.52 | 49.22 | 50.62 | 48.95 | 277564 |
| 1775688000 | 49.32 | -0.65 | -1.30 | 51.01 | 51.164 | 49.31 | 390694 |
| 1775601600 | 49.97 | 0.53 | 1.07 | 49.31 | 50.1 | 49.06 | 325206 |
| 1775515200 | 49.44 | -0.77 | -1.53 | 49.95 | 49.95 | 48.9901 | 205864 |
| 1775169600 | 50.21 | 0.82 | 1.66 | 49 | 50.21 | 48.51 | 337890 |
| 1775083200 | 49.39 | -0.77 | -1.54 | 50 | 50.28 | 49.2851 | 251340 |
| 1774996800 | 50.16 | -0.6 | -1.18 | 49.1 | 50.61 | 48.65 | 357046 |
| 1774910400 | 50.76 | -0.19 | -0.37 | 51.49 | 51.8799 | 50.66 | 406014 |
| 1774651200 | 50.95 | -1.14 | -2.19 | 52 | 52.11 | 50.81 | 301527 |
| 1774564800 | 52.09 | -0.26 | -0.50 | 52.15 | 52.9999 | 52.02 | 244763 |
| 1774478400 | 52.35 | -0.2 | -0.38 | 53.1 | 53.32 | 52.2 | 298056 |
| 1774392000 | 52.55 | 0.17 | 0.32 | 51.66 | 53.3499 | 51.66 | 213423 |
| 1774305600 | 52.38 | 0.77 | 1.49 | 52.21 | 53.3899 | 51.65 | 259344 |
| 1774046400 | 51.61 | -2.01 | -3.75 | 53.61 | 53.71 | 51.2 | 510122 |
| 1773960000 | 53.62 | 0.08 | 0.15 | 53.14 | 54.06 | 53.02 | 190287 |
| 1773873600 | 53.54 | 0.34 | 0.64 | 52.98 | 54.1 | 52.745 | 288005 |
| 1773787200 | 53.2 | 1.32 | 2.54 | 52.77 | 53.43 | 52.4 | 313639 |
| 1773700800 | 51.88 | -0.78 | -1.48 | 53.2 | 54.02 | 51.22 | 286934 |
| 1773441600 | 52.66 | -0.46 | -0.87 | 53.92 | 54 | 52.38 | 211147 |
| 1773355200 | 53.12 | -0.6 | -1.12 | 53.26 | 53.99 | 52.77 | 268545 |
| 1773268800 | 53.72 | 0.15 | 0.28 | 53.48 | 53.99 | 53 | 191795 |
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.
