Premium
International Seaways Inc (INSW)
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 | -2.43 | -6.35959172991 | 38.21 | 38.415 | 35.39 | 1238731 | 36.44771845 | CS |
| 4 | 0.03 | 0.0839160839161 | 35.75 | 42.42 | 34.72 | 1030257 | 38.1418412 | CS |
| 12 | -7.58 | -17.4815498155 | 43.36 | 46.1 | 32.11 | 953187 | 38.02205831 | CS |
| 26 | -19.97 | -35.8206278027 | 55.75 | 56.66 | 32.11 | 762663 | 43.38958964 | CS |
| 52 | -18.2 | -33.7161911819 | 53.98 | 65.89 | 32.11 | 655331 | 48.7300931 | CS |
| 156 | 21.82 | 156.303724928 | 13.96 | 65.89 | 13.85 | 634136 | 39.89873687 | CS |
| 260 | 11.54 | 47.6072607261 | 24.24 | 65.89 | 12.44 | 509673 | 34.36799921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 35.78 | -0.55 | -1.51 | 37.15 | 37.15 | 35.39 | 973659 |
| 1737675600 | 36.33 | 0 | 0.00 | 36.33 | 36.33 | 36.33 | 0 |
| 1737589200 | 36.33 | -0.6 | -1.62 | 36.75 | 37.3 | 36.19 | 1120905 |
| 1737502800 | 36.93 | -1.52 | -3.95 | 38.21 | 38.415 | 36.77 | 1621628 |
| 1737157200 | 38.45 | -0.92 | -2.34 | 38.53 | 39.2789 | 38.11 | 888989 |
| 1737070800 | 39.37 | -2.24 | -5.38 | 40.95 | 41.17 | 39.31 | 1199456 |
| 1736984400 | 41.61 | 0.42 | 1.02 | 41.35 | 41.62 | 40.8323 | 648945 |
| 1736898000 | 41.19 | -0.2 | -0.48 | 40.99 | 41.21 | 40.3 | 898464 |
| 1736811600 | 41.39 | 0.72 | 1.77 | 41.55 | 42.42 | 40.6 | 1510290 |
| 1736552400 | 40.67 | 2.5 | 6.55 | 40.6 | 41.65 | 40.3 | 1713278 |
| 1736379600 | 38.17 | -0.22 | -0.57 | 38.01 | 38.62 | 36.88 | 975991 |
| 1736293200 | 38.39 | 2.98 | 8.42 | 36.44 | 38.48 | 36.44 | 1024028 |
| 1736206800 | 35.41 | 0.01 | 0.03 | 35.69 | 36.75 | 35.27 | 969340 |
| 1735947600 | 35.4 | -0.85 | -2.34 | 36.26 | 36.3 | 35.18 | 719419 |
| 1735861200 | 36.25 | 0.31 | 0.86 | 36.59 | 37.4 | 35.89 | 732449 |
| 1735688400 | 35.94 | 0.79 | 2.25 | 35.07 | 36.05 | 34.99 | 628564 |
| 1735602000 | 35.15 | -0.64 | -1.79 | 35.75 | 35.95 | 34.72 | 858704 |
| 1735342800 | 35.79 | -0.45 | -1.24 | 36.34 | 36.64 | 35.57 | 7364109 |
| 1735256400 | 36.24 | -0.68 | -1.84 | 36.71 | 36.84 | 36.1 | 1583996 |
| 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 | 771660 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.21 | 33.13 | 32.11 | 1074324 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.5 | 33.755 | 32.45 | 547009 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.29 | 34.2169 | 33.24 | 782591 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.35 | 33.64 | 32.729999 | 759425 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.5 | 34.5 | 33.6 | 759181 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.7 | 35.085 | 34.32 | 764846 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 36 | 36.16 | 35.34 | 628467 |
| 1733960400 | 36.13 | -1.1 | -2.95 | 37.42 | 37.44 | 36.1 | 572840 |
| 1733874000 | 37.23 | -0.25 | -0.67 | 37.45 | 37.9 | 37.18 | 600338 |
| 1733787600 | 37.48 | 0.42 | 1.13 | 37.64 | 38.23 | 37.1 | 556382 |
| 1733528400 | 37.06 | -0.49 | -1.30 | 37.5 | 37.62 | 36.65 | 1005043 |
| 1733442000 | 37.55 | -0.59 | -1.55 | 38.47 | 38.49 | 37.335 | 854040 |
| 1733355600 | 38.14 | -1.57 | -3.95 | 39.85 | 39.92 | 38.04 | 979692 |
| 1733269200 | 39.71 | 1.46 | 3.82 | 38.75 | 39.8 | 38.2 | 873341 |
| 1733182800 | 38.25 | -0.75 | -1.92 | 38.85 | 38.85 | 38.12 | 586971 |
| 1732917840 | 39 | -0.62 | -1.56 | 39.54 | 39.86 | 38.74 | 429949 |
| 1732750800 | 39.62 | 0.08 | 0.20 | 38.91 | 40.24 | 38.6725 | 873710 |
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.78 | 41.28 | 39.46 | 735558 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 710284 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41 | 41.64 | 41 | 487266 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.6 | 41.75 | 40.86 | 530548 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.15 | 42.44 | 41.604 | 519886 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.71 | 42.26 | 41.56 | 371298 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.69 | 42.09 | 41.49 | 424772 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.94 | 42.99 | 41.22 | 409383 |
| 1731627600 | 42.64 | 0.15 | 0.35 | 42.69 | 43.48 | 42.46 | 594323 |
| 1731541200 | 42.49 | 0.56 | 1.34 | 42.35 | 42.95 | 42.127 | 733029 |
| 1731454800 | 41.93 | -0.61 | -1.43 | 42.31 | 42.35 | 41.5 | 748469 |
| 1731368400 | 42.54 | -0.54 | -1.25 | 43.05 | 43.175 | 42.05 | 668550 |
| 1731109200 | 43.08 | -0.8 | -1.82 | 43.6 | 43.955 | 42.5601 | 732101 |
| 1731022800 | 43.88 | -0.95 | -2.12 | 45.3 | 46.1 | 43.81 | 794540 |
| 1730936400 | 44.83 | 1.47 | 3.39 | 43.89 | 44.96 | 43.36 | 867364 |
| 1730850000 | 43.36 | 0.17 | 0.39 | 43.44 | 43.67 | 43 | 681551 |
| 1730763600 | 43.19 | -0.38 | -0.87 | 43.36 | 43.95 | 43.135 | 518702 |
| 1730500800 | 43.57 | 0.03 | 0.07 | 43.78 | 43.94 | 43.27 | 538619 |
| 1730414400 | 43.54 | 0.21 | 0.48 | 43.05 | 44.03 | 43 | 646548 |
| 1730328000 | 43.33 | -0.66 | -1.50 | 43.87 | 43.9 | 43.06 | 781642 |
| 1730241600 | 43.99 | -0.75 | -1.68 | 44.55 | 44.69 | 43.69 | 419245 |
| 1730155200 | 44.74 | -0.7 | -1.54 | 44.76 | 45.08 | 44.16 | 576865 |
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
