Premium
International Seaways Inc (INSW)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.61 | 10.8375863104 | 33.31 | 37.49 | 32.29 | 769837 | 33.08734665 | CS |
| 4 | -3.72 | -9.15354330709 | 40.64 | 41.28 | 32.29 | 730903 | 36.2795581 | CS |
| 12 | -13.96 | -27.4371069182 | 50.88 | 54.63 | 32.29 | 643239 | 42.56108709 | CS |
| 26 | -23.13 | -38.5179017485 | 60.05 | 60.99 | 32.29 | 621481 | 48.01607041 | CS |
| 52 | -10.85 | -22.7129997907 | 47.77 | 65.89 | 32.29 | 583308 | 51.0566343 | CS |
| 156 | 22.32 | 152.876712329 | 14.6 | 65.89 | 13.0519 | 610042 | 39.43043751 | CS |
| 260 | 7.49 | 25.4502208631 | 29.43 | 65.89 | 12.44 | 492621 | 34.16645639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 36.92 | 3.14 | 9.30 | 36.41 | 37.49 | 35.93 | 2092469 |
| 1734997200 | 33.78 | 1.25 | 3.84 | 32.54 | 33.81 | 32.53 | 770418 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.29 | 33.13 | 32.29 | 1011875 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.45 | 33.755 | 32.45 | 543266 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.615 | 34.2169 | 33.24 | 776170 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.31 | 33.549999 | 32.729999 | 747456 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.22 | 34.48 | 33.6 | 743488 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.85 | 35.085 | 34.32 | 757526 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 35.875 | 36.16 | 35.37 | 607853 |
| 1733960400 | 36.13 | -1.1 | -2.95 | 37.33 | 37.44 | 36.1 | 568630 |
| 1733874000 | 37.23 | -0.25 | -0.67 | 37.4 | 37.9 | 37.18 | 591076 |
| 1733787600 | 37.48 | 0.42 | 1.13 | 37.48 | 38.23 | 37.1 | 535783 |
| 1733528400 | 37.06 | -0.49 | -1.30 | 37.5 | 37.545 | 36.65 | 1000157 |
| 1733442000 | 37.55 | -0.59 | -1.55 | 38.37 | 38.37 | 37.335 | 827144 |
| 1733355600 | 38.14 | -1.57 | -3.95 | 39.65 | 39.78 | 38.04 | 957030 |
| 1733269200 | 39.71 | 1.46 | 3.82 | 38.8263 | 39.8 | 38.2 | 863734 |
| 1733182800 | 38.25 | -0.75 | -1.92 | 38.85 | 38.85 | 38.12 | 576034 |
| 1732917840 | 39 | -0.62 | -1.56 | 39.79 | 39.86 | 38.74 | 420678 |
| 1732750800 | 39.62 | 0.08 | 0.20 | 38.91 | 40.24 | 38.6725 | 866528 |
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.64 | 41.28 | 39.46 | 722310 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 709964 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41.0006 | 41.64 | 41.0006 | 472335 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.35 | 41.48 | 40.86 | 523759 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.27 | 42.44 | 41.604 | 507021 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.685 | 42.26 | 41.56 | 364064 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.72 | 42.09 | 41.49 | 410269 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.74 | 42.7979 | 41.22 | 394998 |
| 1731627600 | 42.64 | 0.15 | 0.35 | 42.85 | 43.48 | 42.46 | 584491 |
| 1731541200 | 42.49 | 0.56 | 1.34 | 42.24 | 42.95 | 42.127 | 720241 |
| 1731454800 | 41.93 | -0.61 | -1.43 | 42.31 | 42.31 | 41.5 | 747254 |
| 1731368400 | 42.54 | -0.54 | -1.25 | 43.05 | 43.05 | 42.05 | 665908 |
| 1731109200 | 43.08 | -0.8 | -1.82 | 43.64 | 43.955 | 42.5601 | 722531 |
| 1731022800 | 43.88 | -0.95 | -2.12 | 45.09 | 46.1 | 43.81 | 785700 |
| 1730936400 | 44.83 | 1.47 | 3.39 | 43.88 | 44.96 | 43.36 | 864221 |
| 1730850000 | 43.36 | 0.17 | 0.39 | 43.575 | 43.67 | 43 | 675097 |
| 1730763600 | 43.19 | -0.38 | -0.87 | 43.36 | 43.95 | 43.135 | 507347 |
| 1730500800 | 43.57 | 0.03 | 0.07 | 43.78 | 43.94 | 43.27 | 536163 |
| 1730414400 | 43.54 | 0.21 | 0.48 | 43.34 | 44.03 | 43.13 | 600331 |
| 1730328000 | 43.33 | -0.66 | -1.50 | 43.76 | 43.9 | 43.06 | 770147 |
| 1730241600 | 43.99 | -0.75 | -1.68 | 44.42 | 44.69 | 43.69 | 412031 |
| 1730155200 | 44.74 | -0.7 | -1.54 | 44.76 | 45.08 | 44.16 | 558042 |
| 1729896000 | 45.44 | 0.43 | 0.96 | 45.2 | 45.718 | 45.07 | 473624 |
| 1729809600 | 45.01 | -0.07 | -0.16 | 45.29 | 45.4 | 44.68 | 674274 |
| 1729723200 | 45.08 | -2.91 | -6.06 | 46.14 | 46.14 | 44.73 | 1334679 |
| 1729636800 | 47.99 | -1.51 | -3.05 | 49.454 | 49.454 | 47.95 | 469637 |
| 1729550400 | 49.5 | -0.48 | -0.96 | 50.36 | 50.38 | 48.87 | 947505 |
| 1729291200 | 49.98 | 0.9 | 1.83 | 49.56 | 50.4 | 49.13 | 810322 |
| 1729204800 | 49.08 | 0.05 | 0.10 | 49.5 | 49.63 | 48.51 | 369086 |
| 1729118400 | 49.03 | 0.51 | 1.05 | 48.86 | 49.76 | 48.76 | 475804 |
| 1729032000 | 48.52 | -2.17 | -4.28 | 49.91 | 50.01 | 48.5 | 890837 |
| 1728945600 | 50.69 | -1.24 | -2.39 | 51.67 | 51.91 | 50.66 | 494199 |
| 1728686400 | 51.93 | -0.09 | -0.17 | 51.91 | 52.43 | 51.4525 | 403238 |
| 1728600000 | 52.02 | 0.19 | 0.37 | 51.86 | 52.37 | 51.85 | 289423 |
| 1728513600 | 51.83 | -1.28 | -2.41 | 52.76 | 52.76 | 51.68 | 536771 |
| 1728427200 | 53.11 | -1.02 | -1.88 | 53.49 | 53.49 | 52.5468 | 452907 |
| 1728340800 | 54.13 | 0.63 | 1.18 | 53.72 | 54.295 | 53.51 | 548151 |
| 1728081600 | 53.5 | -0.8 | -1.47 | 54.39 | 54.555 | 53.33 | 471556 |
| 1727995200 | 54.3 | 1.31 | 2.47 | 53.075 | 54.63 | 53.05 | 704445 |
| 1727908800 | 52.99 | 1.6 | 3.11 | 52.535 | 53.02 | 52.39 | 585280 |
| 1727822400 | 51.39 | -0.17 | -0.33 | 50.88 | 52.23 | 50.5501 | 600296 |
| 1727735520 | 51.56 | -0.26 | -0.50 | 51.8 | 51.8 | 50.29 | 654810 |
| 1727476800 | 51.82 | -0.19 | -0.37 | 51.97 | 52.09 | 51.5 | 411948 |
| 1727390400 | 52.01 | 1.4 | 2.77 | 51.25 | 52.25 | 51.19 | 761875 |
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
