Premium
International Seaways Inc (INSW)
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 | 5.4638 | 7.05006451613 | 77.5 | 83.3 | 77.4994 | 484849 | 81.09150448 | CS |
| 4 | -2.5262 | -2.95496549304 | 85.49 | 87.4 | 75.0825 | 521501 | 81.68126458 | CS |
| 12 | 14.6738 | 21.4874798653 | 68.29 | 92.66 | 67.31 | 544524 | 79.61730536 | CS |
| 26 | 33.6738 | 68.3177115033 | 49.29 | 92.66 | 46.09 | 568047 | 69.56059147 | CS |
| 52 | 45.8138 | 123.321130552 | 37.15 | 92.66 | 36.03 | 563314 | 57.25270933 | CS |
| 156 | 46.2638 | 126.059400545 | 36.7 | 92.66 | 27.2 | 623764 | 48.30694854 | CS |
| 260 | 62.8838 | 313.166334661 | 20.08 | 92.66 | 13.0519 | 597640 | 40.83931612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 82.56 | -0.05 | -0.06 | 84.53 | 85.5 | 82.24 | 469043 |
| 1781131200 | 82.61 | 1.39 | 1.71 | 81.7 | 83.29 | 81.1 | 467212 |
| 1781044800 | 81.22 | -0.2 | -0.25 | 81.81 | 82.5699 | 80.61 | 450885 |
| 1780958400 | 81.42 | 0.35 | 0.43 | 82.25 | 82.94 | 80.4 | 650621 |
| 1780699200 | 81.07 | 2.58 | 3.29 | 78.01 | 81.96 | 77.95 | 482380 |
| 1780612800 | 78.49 | 0.52 | 0.67 | 77.5 | 79.005 | 77.4994 | 373149 |
| 1780526400 | 77.97 | -0.56 | -0.71 | 77.88 | 80 | 77.57 | 411861 |
| 1780440000 | 78.53 | -0.53 | -0.67 | 79.15 | 79.25 | 76.77 | 420569 |
| 1780353600 | 79.06 | 1.87 | 2.42 | 77.2 | 80.15 | 76.65 | 507311 |
| 1780094400 | 77.19 | 0.38 | 0.49 | 75.25 | 77.7 | 75.0825 | 618562 |
| 1780008000 | 76.81 | -3.61 | -4.49 | 79.64 | 79.779 | 76.55 | 717289 |
| 1779921600 | 80.42 | -2.3 | -2.78 | 81.73 | 82.57 | 79.88 | 468321 |
| 1779835200 | 82.72 | -0.8 | -0.96 | 82.49 | 84.5 | 81.72 | 582857 |
| 1779489600 | 83.52 | -1.59 | -1.87 | 84.29 | 84.66 | 82.28 | 620347 |
| 1779403200 | 85.11 | -1.56 | -1.80 | 86.34 | 87.15 | 85.03 | 456600 |
| 1779316800 | 86.67 | 3.37 | 4.05 | 84.85 | 87.27 | 84.52 | 665772 |
| 1779230400 | 83.3 | -1.98 | -2.32 | 85.41 | 85.91 | 83.175 | 553300 |
| 1779144000 | 85.28 | 0.7 | 0.83 | 84.37 | 87.4 | 83.8755 | 454835 |
| 1778884800 | 84.58 | -0.93 | -1.09 | 83.72 | 85.28 | 82.6816 | 584320 |
| 1778798400 | 85.51 | 0.2 | 0.23 | 85.49 | 86.16 | 83.59 | 422333 |
| 1778712000 | 85.31 | -3.09 | -3.50 | 89.6 | 89.75 | 84.42 | 663025 |
| 1778625600 | 88.4 | -1.31 | -1.46 | 88.85 | 90.05 | 86.81 | 635021 |
| 1778539200 | 89.71 | -1.91 | -2.08 | 91 | 91.57 | 87.795 | 581221 |
| 1778280000 | 91.62 | 1.44 | 1.60 | 91.03 | 92.66 | 89.235 | 717477 |
| 1778193600 | 90.18 | 4.41 | 5.14 | 90.4 | 91.575 | 87.01 | 1224168 |
| 1778107200 | 85.77 | -2.32 | -2.63 | 86.62 | 88.3 | 84.405 | 902108 |
| 1778020800 | 88.09 | 3.2 | 3.77 | 86.55 | 88.52 | 86 | 631824 |
| 1777934400 | 84.89 | -0.25 | -0.29 | 85.11 | 85.915 | 84.25 | 408922 |
| 1777675200 | 85.14 | 2.19 | 2.64 | 82.72 | 85.36 | 81.65 | 530497 |
| 1777588800 | 82.95 | 1.73 | 2.13 | 81.35 | 83.35 | 80.33 | 814185 |
| 1777502400 | 81.22 | -0.66 | -0.81 | 82.75 | 82.93 | 80.49 | 619104 |
| 1777416000 | 81.88 | 1.28 | 1.59 | 81.08 | 82.95 | 80.19 | 437768 |
| 1777329600 | 80.6 | 1.05 | 1.32 | 81.93 | 81.93 | 78.2401 | 542861 |
| 1777070400 | 79.55 | 2.74 | 3.57 | 76.31 | 79.8 | 76.31 | 556637 |
| 1776984000 | 76.81 | 0.54 | 0.71 | 76.5 | 77.4683 | 76.21 | 307830 |
| 1776897600 | 76.27 | 0.31 | 0.41 | 75.92 | 76.39 | 73.14 | 517497 |
| 1776811200 | 75.96 | -1.5 | -1.94 | 78.445 | 79.07 | 75.56 | 462539 |
| 1776724800 | 77.46 | 0.99 | 1.29 | 75.85 | 77.79 | 73.89 | 348794 |
| 1776465600 | 76.47 | 0.84 | 1.11 | 77.25 | 78.4 | 74.92 | 517532 |
| 1776379200 | 75.63 | 1.14 | 1.53 | 74.5 | 75.899 | 72.8 | 471022 |
| 1776292800 | 74.49 | 2 | 2.76 | 74.5 | 76 | 73.54 | 487104 |
| 1776206400 | 72.49 | -2.72 | -3.62 | 75.96 | 76.05 | 72.31 | 365398 |
| 1776120000 | 75.21 | 1.35 | 1.83 | 74.59 | 77.01 | 74.34 | 465980 |
| 1775860800 | 73.86 | -1.09 | -1.45 | 73.38 | 74.575 | 72.34 | 420477 |
| 1775774400 | 74.95 | -1.46 | -1.91 | 76.9 | 77.59 | 73.82 | 611488 |
| 1775688000 | 76.41 | 2.74 | 3.72 | 71.86 | 76.42 | 71.31 | 552066 |
| 1775601600 | 73.67 | -2.06 | -2.72 | 76.21 | 77.11 | 73.33 | 722155 |
| 1775515200 | 75.73 | 0.35 | 0.46 | 75.5 | 76.21 | 74.0197 | 454067 |
| 1775169600 | 75.38 | 3.15 | 4.36 | 71.15 | 75.72 | 70.59 | 376930 |
| 1775083200 | 72.23 | -0.65 | -0.89 | 72.72 | 73.85 | 71.3101 | 468161 |
| 1774996800 | 72.88 | 1.95 | 2.75 | 71.29 | 73.45 | 71.16 | 507990 |
| 1774910400 | 70.93 | -0.23 | -0.32 | 71.74 | 72.49 | 69.83 | 685204 |
| 1774651200 | 71.16 | 1.15 | 1.64 | 69.05 | 71.37 | 68.95 | 312179 |
| 1774564800 | 70.01 | -0.26 | -0.37 | 71.03 | 72.05 | 69.82 | 351311 |
| 1774478400 | 70.27 | -2.88 | -3.94 | 71.88 | 72.56 | 69.4 | 410325 |
| 1774392000 | 73.15 | 3.15 | 4.50 | 70.96 | 73.61 | 70.56 | 440047 |
| 1774305600 | 70 | 2.25 | 3.32 | 67.76 | 70.4 | 67.31 | 495454 |
| 1774046400 | 67.75 | -3.79 | -5.30 | 70.54 | 70.55 | 67.31 | 1135495 |
| 1773960000 | 71.54 | 2.2 | 3.17 | 68.29 | 71.94 | 67.645 | 522005 |
| 1773873600 | 69.34 | 1.61 | 2.38 | 68.89 | 70.95 | 68.24 | 741967 |
| 1773787200 | 67.73 | -0.9 | -1.31 | 69.68 | 69.68 | 67.14 | 516187 |
| 1773700800 | 68.63 | 2.72 | 4.13 | 66.5 | 68.72 | 66.26 | 547938 |
| 1773441600 | 65.91 | -0.83 | -1.24 | 66.34 | 66.965 | 65.42 | 478727 |
| 1773355200 | 66.739999 | -3.68 | -5.23 | 69.57 | 69.57 | 66.64 | 741575 |
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.
