Premium
IMAX Corporation (IMAX)
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 | -0.4733 | -2.00042265427 | 23.66 | 24.11 | 23.11 | 547693 | 23.52685364 | CS |
| 4 | -1.9333 | -7.69625796178 | 25.12 | 25.46 | 22.35 | 614775 | 23.38136372 | CS |
| 12 | -1.6083 | -6.48638838476 | 24.795 | 26.84 | 22.35 | 556463 | 24.63387583 | CS |
| 26 | 2.5167 | 12.175616836 | 20.67 | 26.84 | 18.76 | 624681 | 22.51819814 | CS |
| 52 | 9.2967 | 66.9308855292 | 13.89 | 26.84 | 13.2 | 726031 | 19.15302344 | CS |
| 156 | 6.9167 | 42.5119852489 | 16.27 | 26.84 | 12.13 | 655913 | 17.69861904 | CS |
| 260 | 6.1167 | 35.8330404218 | 17.07 | 26.84 | 6.01 | 760104 | 16.82842564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 23.55 | -0.03 | -0.13 | 23.71 | 24.02 | 23.42 | 642390 |
| 1738280400 | 23.58 | 0.03 | 0.13 | 23.7 | 23.7 | 23.27 | 398158 |
| 1738194000 | 23.55 | 0.34 | 1.46 | 23.27 | 23.8 | 23.13 | 440643 |
| 1738107600 | 23.21 | -0.5 | -2.11 | 23.7 | 23.7 | 23.11 | 496414 |
| 1738021200 | 23.71 | 0.16 | 0.68 | 23.66 | 24.11 | 23.42 | 584066 |
| 1737762000 | 23.55 | 0.06 | 0.26 | 23.66 | 23.82 | 23.42 | 819182 |
| 1737675600 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1737589200 | 23.49 | 0.23 | 0.99 | 23.78 | 23.98 | 23.37 | 616732 |
| 1737502800 | 23.26 | 0.07 | 0.30 | 23.21 | 23.39 | 22.98 | 559316 |
| 1737157200 | 23.19 | 0.8 | 3.57 | 22.91 | 23.22 | 22.6094 | 908824 |
| 1737070800 | 22.39 | -0.39 | -1.71 | 22.74 | 22.86 | 22.35 | 524376 |
| 1736984400 | 22.78 | -0.25 | -1.09 | 23.1 | 23.47 | 22.71 | 534108 |
| 1736898000 | 23.03 | 0.22 | 0.96 | 22.82 | 23.24 | 22.81 | 570062 |
| 1736811600 | 22.81 | -0.26 | -1.13 | 22.84 | 23.08 | 22.5 | 729152 |
| 1736552400 | 23.07 | -0.5 | -2.12 | 23.11 | 23.195 | 22.72 | 859715 |
| 1736379600 | 23.57 | -0.39 | -1.63 | 23.775 | 23.79 | 23.19 | 787801 |
| 1736293200 | 23.96 | -0.06 | -0.25 | 24.24 | 24.56 | 23.87 | 684446 |
| 1736206800 | 24.02 | -1.11 | -4.42 | 25.145 | 25.15 | 24.01 | 615461 |
| 1735947600 | 25.13 | 0.02 | 0.08 | 25.12 | 25.46 | 24.86 | 322711 |
| 1735861200 | 25.11 | -0.49 | -1.91 | 25.6291 | 25.6291 | 24.64 | 362711 |
| 1735688400 | 25.6 | 0.83 | 3.35 | 24.69 | 25.77 | 24.59 | 717279 |
| 1735602000 | 24.77 | -0.32 | -1.28 | 24.975 | 25.66 | 24.77 | 893247 |
| 1735342800 | 25.09 | -0.2 | -0.79 | 25.1684 | 25.3 | 24.845 | 490270 |
| 1735256400 | 25.29 | 0.03 | 0.12 | 25.2 | 25.38 | 24.92 | 321485 |
| 1735077840 | 25.26 | 0.86 | 3.52 | 24.53 | 25.3 | 24.45 | 445943 |
| 1734997200 | 24.4 | -0.12 | -0.49 | 24.32 | 24.65 | 24.065 | 355297 |
| 1734738000 | 24.52 | -0.33 | -1.33 | 24.55 | 24.88 | 24.35 | 516475 |
| 1734651600 | 24.85 | 0.2 | 0.81 | 24.92 | 25.09 | 24.58 | 761954 |
| 1734565200 | 24.65 | -0.65 | -2.57 | 25.41 | 25.83 | 24.57 | 403119 |
| 1734478800 | 25.3 | 0.11 | 0.44 | 25.03 | 25.32 | 24.67 | 640233 |
| 1734392400 | 25.19 | -0.84 | -3.23 | 26.1 | 26.27 | 25.1 | 698122 |
| 1734133200 | 26.03 | 0.17 | 0.66 | 25.77 | 26.3 | 25.77 | 516819 |
| 1734046800 | 25.86 | -0.11 | -0.42 | 26.2 | 26.4239 | 25.81 | 542415 |
| 1733960400 | 25.97 | 0.11 | 0.43 | 26.12 | 26.13 | 25.75 | 369059 |
| 1733874000 | 25.86 | 0.31 | 1.21 | 25.39 | 26.045 | 25.27 | 296828 |
| 1733787600 | 25.55 | -0.3 | -1.16 | 25.6 | 25.75 | 25.37 | 555558 |
| 1733528400 | 25.85 | -0.37 | -1.41 | 26.09 | 26.21 | 25.68 | 255370 |
| 1733442000 | 26.22 | 0.58 | 2.26 | 25.75 | 26.48 | 25.7 | 447160 |
| 1733355600 | 25.64 | -0.77 | -2.92 | 26.29 | 26.59 | 25.56 | 522765 |
| 1733269200 | 26.41 | -0.32 | -1.20 | 26.72 | 26.72 | 25.77 | 531481 |
| 1733182800 | 26.73 | 0.41 | 1.56 | 26.4 | 26.84 | 25.86 | 889711 |
| 1732917840 | 26.32 | 0.29 | 1.11 | 26.175 | 26.54 | 26.1 | 610370 |
| 1732750800 | 26.03 | 0.79 | 3.13 | 25.75 | 26.47 | 25.655 | 1269084 |
| 1732664400 | 25.24 | -0.01 | -0.04 | 25.06 | 25.78 | 25.04 | 437219 |
| 1732578000 | 25.25 | 0.06 | 0.24 | 25.24 | 25.678 | 25.125 | 570341 |
| 1732318800 | 25.19 | 0.48 | 1.94 | 24.86 | 25.51 | 24.845 | 617062 |
| 1732232400 | 24.71 | -0.06 | -0.24 | 24.74 | 24.9 | 24.5301 | 300864 |
| 1732146000 | 24.77 | -0.13 | -0.52 | 24.905 | 25.15 | 24.6 | 648300 |
| 1732059600 | 24.9 | 0.55 | 2.26 | 24.33 | 24.9295 | 24.08 | 431391 |
| 1731973200 | 24.35 | 0.14 | 0.58 | 24.24 | 24.4 | 24.1 | 308206 |
| 1731714000 | 24.21 | -0.35 | -1.43 | 24.52 | 24.71 | 24.02 | 209531 |
| 1731627600 | 24.56 | 0.31 | 1.28 | 24.48 | 24.77 | 24.3 | 540933 |
| 1731541200 | 24.25 | -0.39 | -1.58 | 24.79 | 24.815 | 24.17 | 384881 |
| 1731454800 | 24.64 | 0.01 | 0.04 | 24.91 | 25.135 | 24.5 | 483404 |
| 1731368400 | 24.63 | 0.28 | 1.15 | 24.36 | 24.65 | 24.02 | 600387 |
| 1731109200 | 24.35 | -0.37 | -1.50 | 24.795 | 25.14 | 24.23 | 652565 |
| 1731022800 | 24.72 | -0.01 | -0.04 | 24.8 | 24.83 | 24.02 | 929259 |
| 1730936400 | 24.73 | 0.47 | 1.94 | 24.9 | 25.28 | 24.5 | 827168 |
| 1730850000 | 24.26 | 0.07 | 0.29 | 24.2 | 24.79 | 24.17 | 500253 |
| 1730763600 | 24.19 | 0.13 | 0.54 | 24.25 | 24.51 | 23.95 | 522482 |
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
