Premium
Ingram Micro Holding Corporation (INGM)
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 | -0.84 | -2.97978006385 | 28.19 | 28.79 | 27.12 | 1802172 | 27.85460297 | CS |
| 4 | -0.9 | -3.18584070796 | 28.25 | 31.69 | 27.12 | 1639734 | 29.06105469 | CS |
| 12 | 2.53 | 10.1933924255 | 24.82 | 31.69 | 24.7 | 1556979 | 28.05041359 | CS |
| 26 | 5.34 | 24.2616992276 | 22.01 | 31.69 | 20 | 1204047 | 25.80740779 | CS |
| 52 | 6.61 | 31.8707810993 | 20.74 | 31.69 | 18.09 | 778588 | 24.7069866 | CS |
| 156 | 2.07 | 8.18829113924 | 25.28 | 31.69 | 14.25 | 619959 | 23.62908088 | CS |
| 260 | 2.07 | 8.18829113924 | 25.28 | 31.69 | 14.25 | 619959 | 23.62908088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 27.53 | -0.16 | -0.58 | 27.42 | 27.86 | 27.12 | 3051556 |
| 1782427200 | 27.69 | 0.06 | 0.22 | 28.2 | 28.395 | 27.58 | 1487793 |
| 1782340800 | 27.63 | -0.7 | -2.47 | 28.29 | 28.66 | 27.59 | 1228131 |
| 1782254400 | 28.33 | 0.02 | 0.07 | 27.83 | 28.79 | 27.62 | 1712800 |
| 1782168000 | 28.31 | 0.01 | 0.04 | 28.19 | 28.57 | 27.63 | 1530579 |
| 1781822400 | 28.3 | -0.19 | -0.67 | 28.35 | 28.93 | 27.81 | 2040550 |
| 1781736000 | 28.49 | -0.58 | -2.00 | 29.32 | 29.85 | 28.4 | 1254484 |
| 1781649600 | 29.07 | -1.02 | -3.39 | 29.16 | 29.56 | 28.95 | 3813327 |
| 1781563200 | 30.09 | 0.34 | 1.14 | 29.95 | 30.205 | 29.62 | 1856112 |
| 1781304000 | 29.75 | 0.5 | 1.71 | 29.46 | 29.79 | 28.88 | 1418699 |
| 1781217600 | 29.25 | 0.8 | 2.81 | 28.59 | 29.26 | 28.12 | 1338149 |
| 1781131200 | 28.45 | -0.68 | -2.33 | 28.81 | 29.32 | 28.12 | 1071077 |
| 1781044800 | 29.13 | -0.4 | -1.35 | 29.82 | 30.14 | 27.92 | 1490261 |
| 1780958400 | 29.53 | 0.02 | 0.07 | 29.86 | 29.97 | 29.33 | 997288 |
| 1780699200 | 29.51 | -1.21 | -3.94 | 30.53 | 31.23 | 29.25 | 1070079 |
| 1780612800 | 30.72 | -0.1 | -0.32 | 30.58 | 30.96 | 30.02 | 1110507 |
| 1780526400 | 30.82 | -0.82 | -2.59 | 31.49 | 31.505 | 29.98 | 1120159 |
| 1780440000 | 31.64 | 2.08 | 7.04 | 29.84 | 31.69 | 29.79 | 1912562 |
| 1780353600 | 29.56 | 1.31 | 4.64 | 28.25 | 29.56 | 28.03 | 1651903 |
| 1780094400 | 28.25 | 1.18 | 4.36 | 27.47 | 28.27 | 27.03 | 1920256 |
| 1780008000 | 27.07 | -0.15 | -0.55 | 27.22 | 27.49 | 26.88 | 1172327 |
| 1779921600 | 27.22 | 0.32 | 1.19 | 27.65 | 27.65 | 27.15 | 691480 |
| 1779835200 | 26.9 | 0.26 | 0.98 | 26.88 | 27.24 | 26.745 | 1226657 |
| 1779489600 | 26.64 | 0.87 | 3.38 | 26.01 | 26.71 | 25.87 | 1311300 |
| 1779403200 | 25.77 | 0.11 | 0.43 | 25.6 | 25.87 | 25.35 | 1416818 |
| 1779316800 | 25.66 | 0.09 | 0.35 | 25.77 | 26.025 | 25.3486 | 751154 |
| 1779230400 | 25.57 | -0.15 | -0.58 | 25.6 | 25.6 | 25.24 | 893464 |
| 1779144000 | 25.72 | 0.45 | 1.78 | 25.38 | 26.005 | 25.16 | 1202973 |
| 1778884800 | 25.27 | -0.69 | -2.66 | 25.63 | 25.86 | 25.235 | 969733 |
| 1778798400 | 25.96 | 0.13 | 0.50 | 26.24 | 26.62 | 25.83 | 1129004 |
| 1778712000 | 25.83 | -0.48 | -1.82 | 26.43 | 26.55 | 25.77 | 1620084 |
| 1778625600 | 26.31 | -0.69 | -2.56 | 26.94 | 26.96 | 26.05 | 1409931 |
| 1778539200 | 27 | -0.2 | -0.74 | 27.15 | 27.59 | 26.96 | 1899296 |
| 1778280000 | 27.2 | 0.33 | 1.23 | 27.03 | 27.62 | 26.71 | 1731589 |
| 1778193600 | 26.87 | 0 | 0.00 | 27.15 | 27.41 | 26.73 | 2710051 |
| 1778107200 | 26.87 | -1.6 | -5.62 | 26.71 | 27.14 | 26.19 | 10011797 |
| 1778020800 | 28.47 | 0.43 | 1.53 | 28.56 | 28.63 | 27.92 | 410701 |
| 1777934400 | 28.04 | 0.13 | 0.47 | 27.97 | 28.97 | 27.83 | 1642939 |
| 1777675200 | 27.91 | -2.86 | -9.29 | 27.46 | 28.68 | 26.65 | 3171967 |
| 1777588800 | 30.77 | 0.47 | 1.55 | 30.41 | 30.815 | 29.51 | 1186557 |
| 1777502400 | 30.3 | 0.59 | 1.99 | 29.85 | 30.49 | 29.76 | 921740 |
| 1777416000 | 29.71 | -0.47 | -1.56 | 29.96 | 30.23 | 29.49 | 969574 |
| 1777329600 | 30.18 | -0.17 | -0.56 | 30.44 | 30.73 | 29.9 | 732168 |
| 1777070400 | 30.35 | -0.06 | -0.20 | 30.64 | 30.86 | 30.2 | 1055480 |
| 1776984000 | 30.41 | -0.08 | -0.26 | 30.61 | 30.9609 | 30.06 | 1064420 |
| 1776897600 | 30.49 | -0.37 | -1.20 | 31.22 | 31.335 | 30.36 | 1187330 |
| 1776811200 | 30.86 | 0.55 | 1.81 | 30.86 | 31.38 | 30.545 | 1073930 |
| 1776724800 | 30.31 | 0.51 | 1.71 | 29.75 | 30.77 | 29.74 | 1096438 |
| 1776465600 | 29.8 | 0.31 | 1.05 | 29.82 | 30.24 | 29.63 | 1022671 |
| 1776379200 | 29.49 | 1.26 | 4.46 | 28.3 | 29.53 | 28.23 | 1165829 |
| 1776292800 | 28.23 | 0.01 | 0.04 | 28.24 | 28.475 | 27.95 | 655304 |
| 1776206400 | 28.22 | -0.05 | -0.18 | 28.5 | 28.6691 | 28.21 | 909714 |
| 1776120000 | 28.27 | 1.1 | 4.05 | 27.03 | 28.31 | 26.94 | 1848906 |
| 1775860800 | 27.17 | 0.47 | 1.76 | 26.95 | 27.27 | 26.48 | 806611 |
| 1775774400 | 26.7 | -0.12 | -0.45 | 26.76 | 26.96 | 26.06 | 1024799 |
| 1775688000 | 26.82 | 0.9 | 3.47 | 26.59 | 27.4 | 26.49 | 1934784 |
| 1775601600 | 25.92 | 0.84 | 3.35 | 24.97 | 26.02 | 24.945 | 1284001 |
| 1775515200 | 25.08 | 0.33 | 1.33 | 24.82 | 25.22 | 24.7 | 1916061 |
| 1775169600 | 24.75 | 0.5 | 2.06 | 23.82 | 24.98 | 23.69 | 1803743 |
| 1775083200 | 24.25 | 0.94 | 4.03 | 23.47 | 24.315 | 23.39 | 1623947 |
| 1774996800 | 23.31 | 0.97 | 4.34 | 22.2 | 23.455 | 22.15 | 1662115 |
| 1774910400 | 22.34 | 0.04 | 0.18 | 22.63 | 22.64 | 22.16 | 1158627 |
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.
