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 | -1.25 | -5.57040998217 | 22.44 | 22.74 | 21.12 | 71870 | 22.12663668 | CS |
| 4 | -5.94 | -21.8945816439 | 27.13 | 28.0789 | 21.12 | 118079 | 24.47606841 | CS |
| 12 | -1.91 | -8.2683982684 | 23.1 | 29.75 | 21.12 | 94979 | 25.77849915 | CS |
| 26 | -2.29 | -9.75298126065 | 23.48 | 29.75 | 20.745 | 77101 | 24.94425095 | CS |
| 52 | -2.45 | -10.3637901861 | 23.64 | 29.75 | 17.52 | 92908 | 22.92044503 | CS |
| 156 | -23.56 | -52.6480446927 | 44.75 | 121.72 | 17.23 | 222718 | 46.99623403 | CS |
| 260 | 18.63 | 727.734375 | 2.56 | 121.72 | 0.6 | 276225 | 27.33600622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 21.19 | -0.6 | -2.75 | 21.56 | 21.64 | 20.91 | 105730 |
| 1735342800 | 21.79 | -0.31 | -1.40 | 22 | 22.34 | 21.39 | 89460 |
| 1735256400 | 22.1 | -0.4 | -1.78 | 22.36 | 22.6099 | 21.96 | 74976 |
| 1735077840 | 22.5 | 0.18 | 0.81 | 22.39 | 22.5 | 21.78 | 43194 |
| 1734997200 | 22.32 | -0.12 | -0.53 | 22.44 | 22.74 | 22.01 | 80964 |
| 1734738000 | 22.44 | 0.53 | 2.42 | 21.11 | 22.53 | 21.11 | 287286 |
| 1734651600 | 21.91 | -1.03 | -4.49 | 23.32 | 23.51 | 21.91 | 110194 |
| 1734565200 | 22.94 | -0.88 | -3.69 | 23.94 | 24.7114 | 22.86 | 100138 |
| 1734478800 | 23.82 | -0.5 | -2.06 | 24.26 | 24.435 | 23.49 | 104612 |
| 1734392400 | 24.32 | -0.84 | -3.34 | 25.16 | 25.4835 | 24.3 | 112695 |
| 1734133200 | 25.16 | 0.12 | 0.48 | 25 | 25.24 | 24.84 | 93071 |
| 1734046800 | 25.04 | -0.07 | -0.28 | 25.25 | 25.645 | 24.99 | 144500 |
| 1733960400 | 25.11 | -0.49 | -1.91 | 25.65 | 25.94 | 24.99 | 384917 |
| 1733874000 | 25.6 | 0.19 | 0.75 | 25.49 | 25.89 | 24.72 | 78978 |
| 1733787600 | 25.41 | -0.35 | -1.36 | 26 | 26.725 | 25.34 | 87154 |
| 1733528400 | 25.76 | -0.14 | -0.54 | 25.85 | 25.99 | 25.1301 | 87098 |
| 1733442000 | 25.9 | -1.18 | -4.36 | 27.02 | 27.26 | 25.875 | 64615 |
| 1733355600 | 27.08 | -0.65 | -2.34 | 27.84 | 28.0789 | 26.56 | 87181 |
| 1733269200 | 27.73 | 0.34 | 1.24 | 27.69 | 27.91 | 26.7 | 123818 |
| 1733182800 | 27.39 | 0.28 | 1.03 | 27.13 | 27.46 | 26.5951 | 126780 |
| 1732917840 | 27.11 | 0.03 | 0.11 | 27.18 | 27.31 | 26.92 | 40481 |
| 1732750800 | 27.08 | -0.48 | -1.74 | 27.56 | 28.4499 | 27.04 | 62151 |
| 1732664400 | 27.56 | -0.73 | -2.58 | 28.25 | 29 | 27.34 | 86656 |
| 1732578000 | 28.29 | 0.49 | 1.76 | 28.05 | 28.62 | 27.5 | 138894 |
| 1732318800 | 27.8 | 1 | 3.73 | 27 | 28.28 | 26.78 | 201610 |
| 1732232400 | 26.8 | 0.34 | 1.28 | 26.63 | 27.24 | 25.1 | 276291 |
| 1732146000 | 26.46 | -0.6 | -2.22 | 26.97 | 27.07 | 26 | 82192 |
| 1732059600 | 27.06 | 0.22 | 0.82 | 26.49 | 27.26 | 26.23 | 60422 |
| 1731973200 | 26.84 | -0.33 | -1.21 | 26.95 | 28.11 | 26.68 | 156692 |
| 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 |
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
