Premium
Intrepid Potash Inc (IPI)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.98412698413 | 27.72 | 28.65 | 26.32 | 89391 | 27.47960434 | CS |
| 4 | 2.58 | 10.4920699471 | 24.59 | 29.75 | 24 | 88256 | 26.90414949 | CS |
| 12 | 4.54 | 20.0618647813 | 22.63 | 29.75 | 21.7528 | 63503 | 25.32232058 | CS |
| 26 | 0.89 | 3.38660578387 | 26.28 | 29.75 | 20.745 | 71045 | 24.86422909 | CS |
| 52 | 7.17 | 35.85 | 20 | 29.75 | 17.52 | 97968 | 22.35847146 | CS |
| 156 | -17.01 | -38.5015844273 | 44.18 | 121.72 | 17.23 | 221655 | 47.34111351 | CS |
| 260 | 24.75 | 1022.72727273 | 2.42 | 121.72 | 0.6 | 290989 | 25.85742208 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 27.17 | 0.17 | 0.63 | 27.26 | 27.5685 | 26.62 | 50122 |
| 1731627600 | 27 | -0.4 | -1.46 | 27.5 | 27.665 | 26.455 | 69881 |
| 1731541200 | 27.4 | 0 | 0.00 | 27.64 | 28.3099 | 27.33 | 79834 |
| 1731454800 | 27.4 | -0.34 | -1.23 | 27.76 | 28.15 | 26.32 | 94921 |
| 1731368400 | 27.74 | 0.06 | 0.22 | 27.69 | 27.91 | 26.8005 | 105653 |
| 1731109200 | 27.68 | -0.2 | -0.72 | 27.54 | 28.65 | 27.43 | 100108 |
| 1731022800 | 27.88 | 1.02 | 3.80 | 25.83 | 28.45 | 25.44 | 107295 |
| 1730936400 | 26.86 | -1.93 | -6.70 | 29.52 | 29.63 | 25.95 | 292196 |
| 1730850000 | 28.79 | 2.07 | 7.75 | 26.69 | 29.22 | 26.11 | 283275 |
| 1730763600 | 26.72 | 1.35 | 5.32 | 26.36 | 26.75 | 25.5424 | 156391 |
| 1730500800 | 25.37 | 0.28 | 1.12 | 25.38 | 25.5 | 24.95 | 43922 |
| 1730414400 | 25.09 | 0.07 | 0.28 | 25.19 | 25.43 | 24.85 | 51619 |
| 1730328000 | 25.02 | -1.2 | -4.58 | 26.21 | 26.7 | 25 | 56703 |
| 1730241600 | 26.22 | 0.19 | 0.73 | 25.91 | 26.41 | 25.64 | 41655 |
| 1730155200 | 26.03 | 1.3 | 5.26 | 24.51 | 26.19 | 24.0001 | 81255 |
| 1729896000 | 24.73 | 0.24 | 0.98 | 24.57 | 24.91 | 24.41 | 37525 |
| 1729809600 | 24.49 | -0.2 | -0.81 | 24.75 | 24.78 | 24.41 | 33700 |
| 1729723200 | 24.69 | 0.01 | 0.04 | 24.6 | 24.8595 | 24.4 | 30150 |
| 1729636800 | 24.68 | 0.11 | 0.45 | 24.42 | 24.74 | 24.16 | 24265 |
| 1729550400 | 24.57 | 0.1 | 0.41 | 24.37 | 24.64 | 24.1601 | 38884 |
| 1729291200 | 24.47 | 0.01 | 0.04 | 24.59 | 24.715 | 24 | 50183 |
| 1729204800 | 24.46 | 0.06 | 0.25 | 24.38 | 24.5 | 23.95 | 37825 |
| 1729118400 | 24.4 | 0.82 | 3.48 | 23.86 | 24.44 | 23.86 | 47051 |
| 1729032000 | 23.58 | -0.3 | -1.26 | 23.63 | 23.99 | 23.35 | 45372 |
| 1728945600 | 23.88 | -0.05 | -0.21 | 24.12 | 24.3424 | 23.814 | 48644 |
| 1728686400 | 23.93 | 0.23 | 0.97 | 23.62 | 23.97 | 23.62 | 29605 |
| 1728600000 | 23.7 | 0.14 | 0.59 | 23.43 | 23.76 | 23.39 | 20382 |
| 1728513600 | 23.56 | -0.29 | -1.22 | 23.69 | 24.0199 | 23.5 | 44515 |
| 1728427200 | 23.85 | 0.57 | 2.45 | 23.27 | 24.2999 | 23.24 | 46593 |
| 1728340800 | 23.28 | -0.24 | -1.02 | 23.1 | 23.7024 | 22.73 | 56666 |
| 1728081600 | 23.52 | 0.14 | 0.60 | 23.63 | 24 | 23.4301 | 27645 |
| 1727995200 | 23.38 | -0.38 | -1.60 | 23.58 | 23.65 | 23.26 | 25713 |
| 1727908800 | 23.76 | -0.13 | -0.54 | 23.72 | 24.4962 | 23.59 | 28073 |
| 1727822400 | 23.89 | -0.11 | -0.46 | 23.99 | 24.26 | 23.7192 | 25380 |
| 1727736000 | 24 | 0.07 | 0.29 | 23.8 | 24.372 | 23.6001 | 35543 |
| 1727476800 | 23.93 | -0.43 | -1.77 | 24.49 | 24.51 | 23.7565 | 47425 |
| 1727390400 | 24.36 | 0.87 | 3.70 | 23.65 | 24.9559 | 23.65 | 80423 |
| 1727304000 | 23.49 | -0.38 | -1.59 | 23.91 | 24.09 | 23.49 | 58392 |
| 1727217600 | 23.87 | 0.21 | 0.89 | 23.95 | 24.2 | 23.7901 | 41706 |
| 1727131200 | 23.66 | -0.62 | -2.55 | 24.35 | 24.36 | 23.46 | 44343 |
| 1726872000 | 24.28 | -0.22 | -0.90 | 24.25 | 24.4501 | 23.75 | 130950 |
| 1726785600 | 24.5 | 0.05 | 0.20 | 25.09 | 25.09 | 24.48 | 67797 |
| 1726699200 | 24.45 | -0.83 | -3.28 | 25.14 | 25.46 | 24.44 | 76335 |
| 1726612800 | 25.28 | 1.05 | 4.33 | 24.53 | 25.5499 | 24.37 | 70976 |
| 1726526400 | 24.23 | 0.3 | 1.25 | 23.86 | 24.31 | 23.8 | 38763 |
| 1726267200 | 23.93 | 0.48 | 2.05 | 23.84 | 24.24 | 23.73 | 28127 |
| 1726180800 | 23.45 | 0.6 | 2.63 | 23.2 | 23.5399 | 22.965 | 36430 |
| 1726094400 | 22.85 | -0.04 | -0.17 | 22.88 | 22.99 | 21.7528 | 50546 |
| 1726008000 | 22.89 | -0.33 | -1.42 | 23.25 | 23.25 | 22.65 | 37542 |
| 1725921600 | 23.22 | -0.01 | -0.04 | 23.23 | 23.53 | 22.9863 | 58114 |
| 1725662400 | 23.23 | -0.05 | -0.21 | 23.18 | 23.57 | 23.0726 | 55670 |
| 1725576000 | 23.28 | -0.36 | -1.52 | 23.92 | 24.17 | 23.14 | 56017 |
| 1725489600 | 23.64 | 0.09 | 0.38 | 23.43 | 24.4 | 23.43 | 38852 |
| 1725403200 | 23.55 | -1.13 | -4.58 | 24.29 | 24.29 | 23.0761 | 89659 |
| 1725057600 | 24.68 | 0.21 | 0.86 | 24.54 | 24.925 | 24.23 | 27567 |
| 1724971200 | 24.47 | 0.15 | 0.62 | 24.52 | 24.83 | 24.28 | 47897 |
| 1724884800 | 24.32 | -0.12 | -0.49 | 24.43 | 25.29 | 24.18 | 88353 |
| 1724798400 | 24.44 | 0.65 | 2.73 | 23.72 | 24.53 | 23.525 | 78099 |
| 1724712000 | 23.79 | 0.75 | 3.26 | 23.43 | 24.16 | 23.0801 | 93914 |
| 1724452800 | 23.04 | 0.66 | 2.95 | 22.63 | 23.55 | 22.41 | 43190 |
| 1724366400 | 22.38 | -0.92 | -3.95 | 23.4 | 23.44 | 22.3 | 56193 |
| 1724280000 | 23.3 | 1.1 | 4.95 | 22.34 | 23.45 | 22.2 | 44763 |
| 1724193600 | 22.2 | -0.11 | -0.49 | 22.35 | 22.59 | 22.15 | 34480 |
| 1724107200 | 22.31 | 0.54 | 2.48 | 21.96 | 22.48 | 21.88 | 42299 |
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
