Premium
Informatica Inc (INFA)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 7.87356321839 | 17.4 | 18.79 | 16.595 | 3352632 | 17.3584794 | CS |
| 4 | 0.35 | 1.90010857763 | 18.42 | 18.79 | 15.65 | 4304412 | 17.32321588 | CS |
| 12 | -7.03 | -27.2480620155 | 25.8 | 26.38 | 15.65 | 3446072 | 18.91312506 | CS |
| 26 | -7.95 | -29.752994012 | 26.72 | 28.14 | 15.65 | 2646484 | 21.6000481 | CS |
| 52 | -12.435 | -39.8493831117 | 31.205 | 32.54 | 15.65 | 2099461 | 23.57659299 | CS |
| 156 | -2.61 | -12.2076707203 | 21.38 | 39.8 | 13.29 | 1153196 | 24.42988952 | CS |
| 260 | -8.78 | -31.8693284936 | 27.55 | 40.13 | 13.29 | 1097436 | 24.6909834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 18.77 | 0.32 | 1.73 | 18.49 | 18.82 | 18.44 | 1832194 |
| 1745534400 | 18.45 | 0.8 | 4.53 | 17.77 | 18.51 | 17.74 | 2662555 |
| 1745448000 | 17.65 | 0.49 | 2.86 | 17.76 | 18.2641 | 17.61 | 1859665 |
| 1745361600 | 17.16 | 0.31 | 1.84 | 16.99 | 17.37 | 16.91 | 3483857 |
| 1745275200 | 16.85 | -0.66 | -3.77 | 17.4 | 17.47 | 16.594999 | 5415499 |
| 1744929600 | 17.51 | 0.12 | 0.69 | 17.41 | 17.63 | 17.26 | 3597657 |
| 1744843200 | 17.39 | -0.2 | -1.14 | 17.45 | 17.825 | 17.26 | 4462966 |
| 1744756800 | 17.59 | 0.09 | 0.51 | 17.48 | 17.65 | 17.32 | 10806692 |
| 1744670400 | 17.5 | 0.19 | 1.10 | 17.57 | 17.72 | 17.12 | 4992596 |
| 1744411200 | 17.31 | 0.12 | 0.70 | 17.17 | 17.37 | 16.82 | 9639844 |
| 1744324800 | 17.19 | -0.71 | -3.97 | 17.66 | 17.77 | 16.78 | 8679133 |
| 1744238400 | 17.9 | 2.04 | 12.86 | 16.09 | 17.99 | 16.045 | 6891770 |
| 1744152000 | 15.86 | -0.59 | -3.59 | 16.86 | 16.9 | 15.65 | 4831978 |
| 1744065600 | 16.45 | -0.22 | -1.32 | 16.129999 | 17.3 | 15.97 | 2198236 |
| 1743806400 | 16.67 | -0.29 | -1.71 | 16.555 | 16.98 | 16.25 | 2601330 |
| 1743720000 | 16.96 | -0.79 | -4.45 | 17.01 | 17.34 | 16.91 | 1657492 |
| 1743633600 | 17.75 | 0.1 | 0.57 | 17.45 | 17.87 | 17.36 | 1899071 |
| 1743547200 | 17.65 | 0.2 | 1.15 | 17.53 | 17.75 | 17.25 | 2389986 |
| 1743460800 | 17.45 | -0.66 | -3.64 | 17.63 | 18.03 | 17.315 | 2274894 |
| 1743201600 | 18.11 | -0.39 | -2.11 | 18.42 | 18.42 | 17.89 | 1691649 |
| 1743115200 | 18.5 | -0.25 | -1.33 | 18.74 | 18.95 | 18.43 | 1983354 |
| 1743028800 | 18.75 | -0.07 | -0.37 | 18.8 | 19.02 | 18.54 | 2055715 |
| 1742942400 | 18.82 | 0.29 | 1.57 | 18.63 | 18.92 | 18.57 | 1171848 |
| 1742856000 | 18.53 | 0.4 | 2.21 | 18.39 | 18.61 | 18.205 | 1254699 |
| 1742596800 | 18.13 | 0.13 | 0.72 | 17.89 | 18.18 | 17.7158 | 1212494 |
| 1742510400 | 18 | -0.2 | -1.10 | 18 | 18.36 | 17.935 | 1708006 |
| 1742424000 | 18.2 | -0.16 | -0.87 | 18.41 | 18.52 | 18.18 | 1759479 |
| 1742337600 | 18.36 | -0.06 | -0.33 | 18.42 | 18.51 | 17.94 | 2289955 |
| 1742251200 | 18.42 | 0.13 | 0.71 | 18.46 | 18.64 | 18.29 | 1210725 |
| 1741992000 | 18.29 | 0.9 | 5.18 | 17.64 | 18.45 | 17.64 | 2652981 |
| 1741905600 | 17.39 | -0.61 | -3.39 | 17.85 | 17.915 | 17.31 | 1708457 |
| 1741819200 | 18 | -0.32 | -1.75 | 18.5 | 18.75 | 17.82 | 2603881 |
| 1741732800 | 18.32 | 0.43 | 2.40 | 17.99 | 18.56 | 17.86 | 4326148 |
| 1741646400 | 17.89 | -0.64 | -3.45 | 18.13 | 18.46 | 17.66 | 3249732 |
| 1741390800 | 18.53 | 0.23 | 1.26 | 18.37 | 18.58 | 17.83 | 2505213 |
| 1741304400 | 18.3 | -0.74 | -3.89 | 18.91 | 19.1 | 18.27 | 2289933 |
| 1741218000 | 19.04 | 0.37 | 1.98 | 18.5 | 19.16 | 18.5 | 1656044 |
| 1741131600 | 18.67 | 0.07 | 0.38 | 18.32 | 19.15 | 18.305 | 1651094 |
| 1741045200 | 18.6 | -0.56 | -2.92 | 19.42 | 19.42 | 18.45 | 2024887 |
| 1740786000 | 19.16 | -0.16 | -0.83 | 19.25 | 19.49 | 19.04 | 3057728 |
| 1740699600 | 19.32 | 0.01 | 0.05 | 19.5 | 19.81 | 19.19 | 2283842 |
| 1740613200 | 19.31 | 0.11 | 0.57 | 19.06 | 19.58 | 19.06 | 2671489 |
| 1740526800 | 19.2 | -0.1 | -0.52 | 19.3 | 19.45 | 18.835 | 2331373 |
| 1740440400 | 19.3 | 0.01 | 0.05 | 19.61 | 19.67 | 18.7701 | 3077432 |
| 1740181200 | 19.29 | -0.54 | -2.72 | 20.22 | 20.29 | 19.275 | 2708633 |
| 1740094800 | 19.83 | -0.09 | -0.45 | 20 | 20.24 | 19.47 | 3132333 |
| 1740008400 | 19.92 | -0.46 | -2.26 | 20.08 | 20.44 | 19.6 | 4251620 |
| 1739922000 | 20.38 | 0.63 | 3.19 | 19.69 | 20.48 | 19.56 | 11263843 |
| 1739576400 | 19.75 | -5.42 | -21.53 | 16.62 | 19.9 | 16.37 | 27938471 |
| 1739490000 | 25.17 | -0.93 | -3.56 | 26.25 | 26.38 | 24.64 | 5048205 |
| 1739403600 | 26.1 | 0.39 | 1.52 | 25.29 | 26.159 | 24.78 | 2120147 |
| 1739317200 | 25.71 | -0.24 | -0.92 | 25.98 | 26.22 | 25.455 | 1179045 |
| 1739230800 | 25.95 | 0.5 | 1.96 | 25.65 | 26.25 | 25.41 | 1042380 |
| 1738971600 | 25.45 | -0.36 | -1.39 | 25.85 | 26.25 | 25.43 | 867817 |
| 1738885200 | 25.81 | -0.23 | -0.88 | 26.04 | 26.195 | 25.59 | 929632 |
| 1738798800 | 26.04 | 0.12 | 0.46 | 25.85 | 26.23 | 25.52 | 967534 |
| 1738712400 | 25.92 | 0.34 | 1.33 | 25.8 | 26.08 | 25.57 | 768610 |
| 1738626000 | 25.58 | -0.1 | -0.39 | 24.95 | 25.84 | 24.69 | 1377397 |
| 1738366800 | 25.68 | 0.04 | 0.16 | 25.8 | 26.23 | 25.57 | 889554 |
| 1738280400 | 25.64 | -0.01 | -0.04 | 25.53 | 25.945 | 25.25 | 868419 |
| 1738194000 | 25.65 | -0.12 | -0.47 | 25.64 | 25.755 | 25.2 | 814345 |
| 1738107600 | 25.77 | 0.81 | 3.25 | 25.08 | 26.25 | 24.92 | 1539675 |
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
