Premium
Ingredion Incorporated (INGR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -0.933631012787 | 98.54 | 99.5409 | 94.44 | 920720 | 96.13389705 | CS |
| 4 | -4.27 | -4.19079399352 | 101.89 | 104.535 | 94.44 | 1179987 | 98.7347852 | CS |
| 12 | -15.32 | -13.5647246325 | 112.94 | 116.48 | 94.44 | 875418 | 103.19157673 | CS |
| 26 | -11.8 | -10.7841345275 | 109.42 | 123.49 | 94.44 | 757236 | 108.52706266 | CS |
| 52 | -39.17 | -28.6351341472 | 136.79 | 138.4 | 94.44 | 665607 | 113.05706849 | CS |
| 156 | -8.17 | -7.72284715001 | 105.79 | 154.87 | 89.54 | 501216 | 118.25215562 | CS |
| 260 | 6.85 | 7.54654621571 | 90.77 | 154.87 | 78.8109 | 443866 | 110.20340146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 97.62 | 2 | 2.09 | 96.63 | 98.09 | 95.83 | 803648 |
| 1782945600 | 95.62 | 0.91 | 0.96 | 94.7 | 96.31 | 94.55 | 1018693 |
| 1782859200 | 94.71 | -0.7 | -0.73 | 95.01 | 96.0011 | 94.44 | 765916 |
| 1782772800 | 95.41 | -2.09 | -2.14 | 97.39 | 98.045 | 94.82 | 856095 |
| 1782513600 | 97.5 | 0.68 | 0.70 | 96.82 | 98.155 | 96.56 | 1304505 |
| 1782427200 | 96.82 | -1.29 | -1.31 | 98.54 | 99.5409 | 96.575 | 658393 |
| 1782340800 | 98.11 | 0.13 | 0.13 | 98.39 | 98.9599 | 97.73 | 820852 |
| 1782254400 | 97.98 | 0.57 | 0.59 | 98.21 | 99.91 | 97.061 | 819074 |
| 1782168000 | 97.41 | -0.52 | -0.53 | 97.64 | 98.87 | 96.76 | 1169594 |
| 1781822400 | 97.93 | -0.91 | -0.92 | 99 | 99.7 | 97.21 | 5120263 |
| 1781736000 | 98.84 | -1.97 | -1.95 | 100 | 100.08 | 97.675 | 1600635 |
| 1781649600 | 100.81 | -0.7 | -0.69 | 101.7 | 102.3799 | 100.36 | 1041922 |
| 1781563200 | 101.51 | -0.08 | -0.08 | 101.32 | 102.195 | 100.715 | 1082119 |
| 1781304000 | 101.59 | 0.69 | 0.68 | 100.35 | 101.69 | 99.47 | 1074053 |
| 1781217600 | 100.9 | -1.64 | -1.60 | 102.38 | 103.1 | 100.415 | 722866 |
| 1781131200 | 102.54 | 0.9 | 0.89 | 102.54 | 104.535 | 101.35 | 895542 |
| 1781044800 | 101.64 | 1.98 | 1.99 | 97.66 | 101.66 | 97.12 | 1044366 |
| 1780958400 | 99.66 | -0.32 | -0.32 | 100.11 | 100.85 | 98.95 | 1018159 |
| 1780699200 | 99.98 | 0.52 | 0.52 | 100.26 | 101.12 | 99.86 | 779256 |
| 1780612800 | 99.46 | -1.44 | -1.43 | 101.89 | 102.9623 | 98.86 | 627337 |
| 1780526400 | 100.9 | -0.22 | -0.22 | 100.9 | 102.39 | 100.49 | 620348 |
| 1780440000 | 101.12 | -0.63 | -0.62 | 101.98 | 102.12 | 100.555 | 708749 |
| 1780353600 | 101.75 | 0.31 | 0.31 | 100.6 | 102.39 | 100.16 | 605973 |
| 1780094400 | 101.44 | -1.77 | -1.71 | 102.8 | 104.97 | 101.43 | 882725 |
| 1780008000 | 103.21 | -0.75 | -0.72 | 104.46 | 104.99 | 103.09 | 664580 |
| 1779921600 | 103.96 | 0.66 | 0.64 | 103.71 | 105.2 | 103.55 | 725297 |
| 1779835200 | 103.3 | 0.89 | 0.87 | 102 | 103.51 | 101.585 | 760083 |
| 1779489600 | 102.41 | 0.26 | 0.25 | 102.29 | 103.0321 | 101.49 | 546511 |
| 1779403200 | 102.15 | 1.45 | 1.44 | 100.14 | 102.42 | 98.29 | 989562 |
| 1779316800 | 100.7 | 0.36 | 0.36 | 100.32 | 101.1 | 99.5 | 797798 |
| 1779230400 | 100.34 | -1.08 | -1.06 | 101.465 | 102.58 | 99.75 | 821028 |
| 1779144000 | 101.42 | -1.2 | -1.17 | 102.86 | 103.8 | 101.1 | 701416 |
| 1778884800 | 102.62 | 0.37 | 0.36 | 103.46 | 104.74 | 100.98 | 995139 |
| 1778798400 | 102.25 | -3.74 | -3.53 | 101.5 | 104.54 | 100.875 | 1537543 |
| 1778712000 | 105.99 | -0.77 | -0.72 | 106.44 | 107.53 | 105.33 | 780844 |
| 1778625600 | 106.76 | 0.56 | 0.53 | 106.77 | 107.56 | 105.86 | 774326 |
| 1778539200 | 106.2 | -1.19 | -1.11 | 107.19 | 107.6005 | 105.205 | 809822 |
| 1778280000 | 107.39 | 0.03 | 0.03 | 108.4 | 109.07 | 107 | 701042 |
| 1778193600 | 107.36 | 0.99 | 0.93 | 106.39 | 108.16 | 105.55 | 656778 |
| 1778107200 | 106.37 | -0.76 | -0.71 | 107.62 | 108.4625 | 104.37 | 1083199 |
| 1778020800 | 107.13 | 0.25 | 0.23 | 103.93 | 108.5 | 100.71 | 2263062 |
| 1777934400 | 106.88 | -3.55 | -3.21 | 109.39 | 110.69 | 106.2 | 1579140 |
| 1777675200 | 110.43 | -1.31 | -1.17 | 112.05 | 113 | 110.22 | 633541 |
| 1777588800 | 111.74 | 0.03 | 0.03 | 111.75 | 113.2 | 111.11 | 615836 |
| 1777502400 | 111.71 | -1.3 | -1.15 | 112.92 | 113.56 | 111.67 | 387862 |
| 1777416000 | 113.01 | 0 | 0.00 | 113.9 | 114.075 | 112.34 | 339491 |
| 1777329600 | 113.01 | 0.32 | 0.28 | 112.69 | 113.78 | 112.69 | 400995 |
| 1777070400 | 112.69 | -0.2 | -0.18 | 112.97 | 114.12 | 111.225 | 512495 |
| 1776984000 | 112.89 | 0.27 | 0.24 | 112.98 | 114.49 | 112.87 | 709366 |
| 1776897600 | 112.62 | -0.58 | -0.51 | 113.26 | 116.0055 | 112.5 | 610948 |
| 1776811200 | 113.2 | -1.01 | -0.88 | 114.33 | 115.02 | 112.89 | 386891 |
| 1776724800 | 114.21 | -1.04 | -0.90 | 115.23 | 116.105 | 114.19 | 479027 |
| 1776465600 | 115.25 | 1.42 | 1.25 | 113.5 | 115.85 | 113.5 | 489948 |
| 1776379200 | 113.83 | 1.13 | 1.00 | 112.93 | 114.7 | 112.75 | 541949 |
| 1776292800 | 112.7 | -0.33 | -0.29 | 112.93 | 113.39 | 111.41 | 457170 |
| 1776206400 | 113.03 | -0.55 | -0.48 | 113.19 | 113.805 | 112.7 | 381248 |
| 1776120000 | 113.58 | -1.08 | -0.94 | 114.48 | 114.695 | 111.63 | 618490 |
| 1775860800 | 114.66 | -0.27 | -0.23 | 115.22 | 116.48 | 114.65 | 397480 |
| 1775774400 | 114.93 | 1.37 | 1.21 | 112.94 | 114.98 | 112.84 | 386770 |
| 1775688000 | 113.56 | 0.23 | 0.20 | 113.07 | 114 | 112.7475 | 564096 |
| 1775601600 | 113.33 | -0.93 | -0.81 | 114.11 | 114.52 | 113.31 | 399285 |
| 1775515200 | 114.26 | 1.5 | 1.33 | 112.39 | 114.5 | 111.91 | 489062 |
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.
