Premium
Innovex International Inc (INVX)
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 | 1.47 | 11.3076923077 | 13 | 14.48 | 12.985 | 476528 | 13.70361535 | CS |
| 4 | -1.06 | -6.82549903413 | 15.53 | 15.78 | 12.54 | 650517 | 13.42035924 | CS |
| 12 | -0.59 | -3.9176626826 | 15.06 | 17.879 | 12.54 | 474243 | 14.75199816 | CS |
| 26 | -0.98 | -6.3430420712 | 15.45 | 17.879 | 12.54 | 461335 | 14.88414236 | CS |
| 52 | -0.98 | -6.3430420712 | 15.45 | 17.879 | 12.54 | 461335 | 14.88414236 | CS |
| 156 | -0.98 | -6.3430420712 | 15.45 | 17.879 | 12.54 | 461335 | 14.88414236 | CS |
| 260 | -0.98 | -6.3430420712 | 15.45 | 17.879 | 12.54 | 461335 | 14.88414236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 14.47 | 0.5 | 3.58 | 14.24 | 14.54 | 14.2 | 419324 |
| 1735688400 | 13.97 | 0.16 | 1.16 | 13.83 | 14.32 | 13.765 | 497123 |
| 1735602000 | 13.81 | 0.25 | 1.84 | 13.45 | 13.86 | 13.195 | 551509 |
| 1735342800 | 13.56 | 0.16 | 1.19 | 13.2 | 13.65 | 13.2 | 422772 |
| 1735256400 | 13.4 | 0.36 | 2.76 | 13 | 13.5 | 12.985 | 427103 |
| 1735077840 | 13.04 | 0.01 | 0.08 | 13 | 13.12 | 12.71 | 204254 |
| 1734997200 | 13.03 | 0.49 | 3.91 | 12.57 | 13.06 | 12.57 | 782876 |
| 1734738000 | 12.54 | -0.36 | -2.79 | 12.7 | 13.09 | 12.54 | 2190970 |
| 1734651600 | 12.9 | -0.41 | -3.08 | 13.281 | 13.455 | 12.71 | 610980 |
| 1734565200 | 13.31 | 0.11 | 0.83 | 13.36 | 13.99 | 13.19 | 872226 |
| 1734478800 | 13.2 | 0.25 | 1.93 | 12.94 | 13.35 | 12.82 | 638422 |
| 1734392400 | 12.95 | -0.35 | -2.63 | 12.9883 | 13.07 | 12.62 | 729810 |
| 1734133200 | 13.3 | 0.08 | 0.61 | 13.24 | 13.52 | 12.8 | 672279 |
| 1734046800 | 13.22 | -1.22 | -8.45 | 14.47 | 14.47 | 13.17 | 589549 |
| 1733960400 | 14.44 | 0.06 | 0.42 | 14.52 | 14.71 | 14.14 | 467708 |
| 1733874000 | 14.38 | 0.1 | 0.70 | 14.32 | 14.75 | 14.11 | 473179 |
| 1733787600 | 14.28 | -0.36 | -2.46 | 14.9999 | 15.025 | 14.26 | 608066 |
| 1733528400 | 14.64 | -0.99 | -6.33 | 15.555 | 15.555 | 14.64 | 362661 |
| 1733442000 | 15.63 | 0.09 | 0.58 | 15.68 | 15.78 | 15.321 | 437646 |
| 1733355600 | 15.54 | -1.05 | -6.33 | 16.55 | 16.655 | 15.48 | 357785 |
| 1733269200 | 16.59 | 0.08 | 0.48 | 16.87 | 16.87 | 16.329999 | 386254 |
| 1733182800 | 16.51 | 0.24 | 1.48 | 16.59 | 16.7 | 16.215 | 517550 |
| 1732917840 | 16.27 | -0.05 | -0.31 | 16.385 | 16.489999 | 16.27 | 151547 |
| 1732750800 | 16.32 | 0.11 | 0.68 | 16.26 | 16.77 | 16.26 | 365832 |
| 1732664400 | 16.21 | -0.73 | -4.31 | 17.085 | 17.085 | 16.21 | 486209 |
| 1732578000 | 16.94 | -0.64 | -3.64 | 17.75 | 17.755 | 16.92 | 537099 |
| 1732318800 | 17.58 | 0.22 | 1.27 | 17.27 | 17.879 | 17.27 | 384482 |
| 1732232400 | 17.36 | 0.46 | 2.72 | 17.05 | 17.66 | 16.76 | 511657 |
| 1732146000 | 16.9 | 0.33 | 1.99 | 16.629999 | 16.935 | 16.559999 | 624022 |
| 1732059600 | 16.57 | -0.16 | -0.96 | 16.329999 | 16.84 | 16.315999 | 389168 |
| 1731973200 | 16.73 | 0.47 | 2.89 | 16.5 | 17 | 16.5 | 494257 |
| 1731714000 | 16.26 | 0.39 | 2.46 | 16 | 16.5 | 15.932 | 507531 |
| 1731627600 | 15.87 | -0.04 | -0.25 | 16.1 | 16.315 | 15.71 | 451628 |
| 1731541200 | 15.91 | -0.24 | -1.49 | 16.309999 | 16.43 | 15.9 | 317944 |
| 1731454800 | 16.149999 | 0.19 | 1.19 | 15.95 | 16.48 | 15.76 | 521288 |
| 1731368400 | 15.96 | 0.56 | 3.64 | 15.25 | 16.125 | 15.16 | 478056 |
| 1731109200 | 15.4 | -0.49 | -3.08 | 15.869 | 16.135 | 14.93 | 767958 |
| 1731022800 | 15.89 | 0.37 | 2.38 | 15.36 | 15.99 | 15.25 | 633321 |
| 1730936400 | 15.52 | 1.07 | 7.40 | 14.79 | 15.86 | 14.79 | 751132 |
| 1730850000 | 14.45 | 0.16 | 1.12 | 14.295 | 14.64 | 14.21 | 267544 |
| 1730763600 | 14.29 | 0.41 | 2.95 | 13.97 | 14.525 | 13.925 | 257095 |
| 1730500800 | 13.88 | -0.31 | -2.18 | 14.3 | 14.445 | 13.8 | 347684 |
| 1730414400 | 14.19 | -0.08 | -0.56 | 14.32 | 14.39 | 14.11 | 212379 |
| 1730328000 | 14.27 | -0.13 | -0.90 | 14.41 | 14.9 | 14.27 | 214581 |
| 1730241600 | 14.4 | -0.54 | -3.61 | 14.695 | 14.805 | 14.15 | 324571 |
| 1730155200 | 14.94 | -0.08 | -0.53 | 14.89 | 15.1 | 14.725 | 448084 |
| 1729896000 | 15.02 | 0.19 | 1.28 | 14.88 | 15.15 | 14.825 | 244412 |
| 1729809600 | 14.83 | 0.13 | 0.88 | 14.72 | 14.94 | 14.4275 | 329413 |
| 1729723200 | 14.7 | -0.44 | -2.91 | 15.09 | 15.13 | 14.6 | 305909 |
| 1729636800 | 15.14 | -0.28 | -1.82 | 15.335 | 15.49 | 15.08 | 292676 |
| 1729550400 | 15.42 | 0.13 | 0.85 | 15.42 | 15.65 | 15.28 | 520969 |
| 1729291200 | 15.29 | -0.26 | -1.67 | 15.55 | 15.64 | 15.27 | 244617 |
| 1729204800 | 15.55 | 0.29 | 1.90 | 15.1 | 15.59 | 14.9 | 279661 |
| 1729118400 | 15.26 | 0.43 | 2.90 | 14.9 | 15.49 | 14.9 | 296923 |
| 1729032000 | 14.83 | -0.5 | -3.26 | 15.19 | 15.2 | 14.815 | 325241 |
| 1728945600 | 15.33 | 0.03 | 0.20 | 15.17 | 15.36 | 15.0079 | 155929 |
| 1728686400 | 15.3 | 0.1 | 0.66 | 15.1 | 15.44 | 15.1 | 172101 |
| 1728600000 | 15.2 | 0.12 | 0.80 | 15 | 15.52 | 14.88 | 307108 |
| 1728513600 | 15.08 | 0.07 | 0.47 | 14.89 | 15.18 | 14.72 | 330453 |
| 1728427200 | 15.01 | -0.32 | -2.09 | 15.12 | 15.24 | 14.86 | 484016 |
| 1728340800 | 15.33 | 0.07 | 0.46 | 15.1 | 15.5 | 15.04 | 227611 |
| 1728081600 | 15.26 | 0.41 | 2.76 | 14.97 | 15.31 | 14.7916 | 311298 |
| 1727995200 | 14.85 | -0.08 | -0.54 | 14.85 | 15.14 | 14.76 | 339436 |
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
