Premium
Ingram Micro Holding Corporation (INGM)
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 | -1.13 | -5.54465161923 | 20.38 | 21.4989 | 18.4 | 613588 | 19.80742321 | CS |
| 4 | -4.79 | -19.925124792 | 24.04 | 24.17 | 18.4 | 310641 | 21.11156959 | CS |
| 12 | -1.75 | -8.33333333333 | 21 | 24.81 | 18.4 | 342839 | 21.10076386 | CS |
| 26 | -6.03 | -23.8528481013 | 25.28 | 25.69 | 18.4 | 368091 | 22.15557487 | CS |
| 52 | -6.03 | -23.8528481013 | 25.28 | 25.69 | 18.4 | 368091 | 22.15557487 | CS |
| 156 | -6.03 | -23.8528481013 | 25.28 | 25.69 | 18.4 | 368091 | 22.15557487 | CS |
| 260 | -6.03 | -23.8528481013 | 25.28 | 25.69 | 18.4 | 368091 | 22.15557487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 19.08 | 0.16 | 0.85 | 18.95 | 19.34 | 18.49 | 456064 |
| 1741646400 | 18.92 | -0.65 | -3.32 | 19.57 | 19.63 | 18.4 | 488444 |
| 1741390800 | 19.57 | 0.11 | 0.57 | 19 | 19.68 | 18.955 | 491747 |
| 1741304400 | 19.46 | -0.36 | -1.82 | 19.49 | 19.82 | 19.09 | 622823 |
| 1741218000 | 19.82 | -1.16 | -5.53 | 20 | 20.86 | 18.94 | 815280 |
| 1741131600 | 20.98 | 0.24 | 1.16 | 20.38 | 21.4989 | 20.1 | 645888 |
| 1741045200 | 20.74 | -0.82 | -3.80 | 21.81 | 21.81 | 20.58 | 383823 |
| 1740786000 | 21.56 | -0.32 | -1.46 | 21.46 | 21.9 | 21.2 | 296772 |
| 1740699600 | 21.88 | -0.72 | -3.19 | 22.78 | 22.88 | 21.84 | 220723 |
| 1740613200 | 22.6 | 0.06 | 0.27 | 22.77 | 23.43 | 22.34 | 208134 |
| 1740526800 | 22.54 | -0.17 | -0.75 | 22.69 | 23.03 | 22.375 | 253495 |
| 1740440400 | 22.71 | -0.6 | -2.57 | 23.24 | 23.38 | 22.57 | 238964 |
| 1740181200 | 23.31 | -0.37 | -1.56 | 23.76 | 24 | 23.24 | 183143 |
| 1740094800 | 23.68 | 0.04 | 0.17 | 23.7 | 23.77 | 23.22 | 118093 |
| 1740008400 | 23.64 | -0.07 | -0.30 | 23.59 | 23.85 | 23.41 | 122186 |
| 1739922000 | 23.71 | 0.06 | 0.25 | 23.53 | 23.9999 | 23.505 | 132727 |
| 1739576400 | 23.65 | 0.35 | 1.50 | 23.34 | 23.83 | 22.9 | 130657 |
| 1739490000 | 23.3 | 0.51 | 2.24 | 22.87 | 23.34 | 22.615 | 210661 |
| 1739403600 | 22.79 | -0.47 | -2.02 | 23 | 23 | 22.61 | 180312 |
| 1739317200 | 23.26 | -0.85 | -3.53 | 24.04 | 24.17 | 23.21 | 154544 |
| 1739230800 | 24.11 | 0.44 | 1.86 | 23.98 | 24.33 | 23.71 | 143269 |
| 1738971600 | 23.67 | -0.47 | -1.95 | 24.05 | 24.12 | 23.43 | 205085 |
| 1738885200 | 24.14 | -0.53 | -2.15 | 24.66 | 24.67 | 23.975 | 189174 |
| 1738798800 | 24.67 | 0.87 | 3.66 | 23.9 | 24.81 | 23.705 | 271498 |
| 1738712400 | 23.8 | 0.59 | 2.54 | 23.08 | 23.85 | 22.84 | 170674 |
| 1738626000 | 23.21 | -0.11 | -0.47 | 22.93 | 23.4 | 22.4206 | 347248 |
| 1738366800 | 23.32 | 0.32 | 1.39 | 22.93 | 23.45 | 22.85 | 239889 |
| 1738280400 | 23 | 0.16 | 0.70 | 23.39 | 23.89 | 22.88 | 175913 |
| 1738194000 | 22.84 | -0.08 | -0.35 | 23.14 | 23.18 | 22.62 | 259283 |
| 1738107600 | 22.92 | -0.05 | -0.22 | 23.06 | 23.11 | 22.36 | 292373 |
| 1738021200 | 22.97 | -0.36 | -1.54 | 22.8317 | 23.5 | 22.2942 | 439740 |
| 1737762000 | 23.33 | 1.33 | 6.05 | 22.59 | 23.71 | 22.59 | 377112 |
| 1737675600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737589200 | 22 | -0.65 | -2.87 | 22.58 | 22.6746 | 21.93 | 828734 |
| 1737502800 | 22.65 | 0.8 | 3.66 | 22.035 | 22.72 | 21.775 | 254460 |
| 1737157200 | 21.85 | -0.79 | -3.49 | 22.94 | 23.03 | 21.71 | 293485 |
| 1737070800 | 22.64 | 1.93 | 9.32 | 22.26 | 22.965 | 21.5711 | 316408 |
| 1736984400 | 20.71 | 0.28 | 1.37 | 20.77 | 21.18 | 20.47 | 158317 |
| 1736898000 | 20.43 | 0.48 | 2.41 | 20.27 | 20.54 | 19.68 | 247009 |
| 1736811600 | 19.95 | 0.21 | 1.06 | 19.7 | 20.03 | 19.17 | 198267 |
| 1736552400 | 19.74 | 0.15 | 0.77 | 19.35 | 19.98 | 19.11 | 277526 |
| 1736379600 | 19.59 | -1.02 | -4.95 | 20.705 | 20.705 | 19.505 | 729517 |
| 1736293200 | 20.61 | 0.36 | 1.78 | 20.41 | 20.76 | 20.08 | 282960 |
| 1736206800 | 20.25 | 0.46 | 2.32 | 20.025 | 20.6 | 19.96 | 323526 |
| 1735947600 | 19.79 | -0.01 | -0.05 | 20.04 | 20.05 | 19.49 | 560175 |
| 1735861200 | 19.8 | 0.41 | 2.11 | 19.3958 | 20.03 | 19.35 | 879503 |
| 1735688400 | 19.39 | -0.2 | -1.02 | 19.64 | 19.71 | 19.045 | 384783 |
| 1735602000 | 19.59 | 0 | 0.00 | 19.58 | 20.02 | 18.9 | 355501 |
| 1735342800 | 19.59 | -0.8 | -3.92 | 20.165 | 20.235 | 19.11 | 397589 |
| 1735256400 | 20.39 | -0.04 | -0.20 | 20.4 | 20.93 | 20.195 | 299579 |
| 1735077840 | 20.43 | 0.19 | 0.94 | 20.13 | 20.8 | 20.13 | 157001 |
| 1734997200 | 20.24 | 0.36 | 1.81 | 19.88 | 20.5 | 19.5101 | 269709 |
| 1734738000 | 19.88 | 0.09 | 0.45 | 19.95 | 20.5 | 19.29 | 1251730 |
| 1734651600 | 19.79 | 0.05 | 0.25 | 19.97 | 20.265 | 19.19 | 318948 |
| 1734565200 | 19.74 | -1.2 | -5.73 | 21.08 | 21.34 | 19.19 | 382782 |
| 1734478800 | 20.94 | -0.11 | -0.52 | 21.11 | 21.35 | 20.61 | 253403 |
| 1734392400 | 21.05 | -0.05 | -0.24 | 21.2 | 21.7 | 20.83 | 250407 |
| 1734133200 | 21.1 | -0.5 | -2.31 | 21.77 | 21.82 | 21.04 | 277229 |
| 1734046800 | 21.6 | -0.52 | -2.35 | 22.07 | 22.29 | 21.54 | 208374 |
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
