Premium
Intrepid Potash Inc (IPI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -2.57323832146 | 25.26 | 27.03 | 24.35 | 139719 | 25.42938311 | CS |
| 4 | -1.68 | -6.39026245721 | 26.29 | 27.09 | 24.35 | 124790 | 25.60910925 | CS |
| 12 | -0.88 | -3.45233424872 | 25.49 | 28.9 | 20.91 | 127529 | 25.14523605 | CS |
| 26 | 1.18 | 5.03627827571 | 23.43 | 29.63 | 20.91 | 97832 | 25.52244416 | CS |
| 52 | 3.61 | 17.1904761905 | 21 | 29.63 | 18.32 | 96183 | 24.10900169 | CS |
| 156 | -39.64 | -61.6964980545 | 64.25 | 121.72 | 17.23 | 222369 | 46.20225589 | CS |
| 260 | 22.8 | 1259.66850829 | 1.81 | 121.72 | 0.6 | 255872 | 29.81539758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 24.61 | -1.48 | -5.67 | 26.33 | 26.38 | 24.4001 | 222637 |
| 1740786000 | 26.09 | -0.02 | -0.08 | 25.89 | 26.23 | 25.56 | 94932 |
| 1740699600 | 26.11 | 0.41 | 1.60 | 25.79 | 27.03 | 25.41 | 130284 |
| 1740613200 | 25.7 | 0.27 | 1.06 | 25.32 | 25.77 | 24.99 | 114382 |
| 1740526800 | 25.43 | 0.44 | 1.76 | 25.26 | 25.97 | 25.15 | 136362 |
| 1740440400 | 24.99 | -0.5 | -1.96 | 25.52 | 25.79 | 24.93 | 150969 |
| 1740181200 | 25.49 | -0.88 | -3.34 | 26.63 | 26.63 | 25.46 | 131931 |
| 1740094800 | 26.37 | 0.18 | 0.69 | 26.2 | 26.72 | 25.77 | 114026 |
| 1740008400 | 26.19 | -0.47 | -1.76 | 26.28 | 26.7051 | 26 | 69143 |
| 1739922000 | 26.66 | 0.77 | 2.97 | 25.8 | 26.855 | 25.8 | 98499 |
| 1739576400 | 25.89 | 0.58 | 2.29 | 25.32 | 26.27 | 25.01 | 169219 |
| 1739490000 | 25.31 | 0.26 | 1.04 | 25.19 | 25.4526 | 24.6 | 73111 |
| 1739403600 | 25.05 | -0.41 | -1.61 | 25.23 | 25.3499 | 24.61 | 108100 |
| 1739317200 | 25.46 | -0.09 | -0.35 | 25.39 | 25.72 | 25.14 | 63059 |
| 1739230800 | 25.55 | 0.34 | 1.35 | 25.4 | 25.93 | 24.92 | 94636 |
| 1738971600 | 25.21 | -0.42 | -1.64 | 25.56 | 26.08 | 25.14 | 138353 |
| 1738885200 | 25.63 | 0.42 | 1.67 | 25.52 | 25.7042 | 24.81 | 186804 |
| 1738798800 | 25.21 | -1.59 | -5.93 | 26.6 | 27.08 | 25.02 | 135400 |
| 1738712400 | 26.8 | 0.24 | 0.90 | 26.29 | 27.09 | 26.1 | 135201 |
| 1738626000 | 26.56 | 0.27 | 1.03 | 27.25 | 28.9 | 26.1814 | 327337 |
| 1738366800 | 26.29 | -0.82 | -3.02 | 27 | 27.005 | 25.9672 | 61825 |
| 1738280400 | 27.11 | 0.05 | 0.18 | 26.91 | 27.54 | 26.77 | 84013 |
| 1738194000 | 27.06 | 0.84 | 3.20 | 26.34 | 27.12 | 25.96 | 108367 |
| 1738107600 | 26.22 | -0.61 | -2.27 | 26.7 | 26.73 | 26.14 | 105373 |
| 1738021200 | 26.83 | -0.3 | -1.11 | 27.21 | 27.91 | 26.6 | 93098 |
| 1737762000 | 27.13 | -0.35 | -1.27 | 27.81 | 27.81 | 26.755 | 91061 |
| 1737675600 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1737589200 | 27.48 | 0.35 | 1.29 | 27.84 | 28.68 | 27.36 | 155994 |
| 1737502800 | 27.13 | 0.62 | 2.34 | 26.67 | 27.37 | 26.35 | 127443 |
| 1737157200 | 26.51 | -0.23 | -0.86 | 26.99 | 27.2 | 26.23 | 83142 |
| 1737070800 | 26.74 | -0.76 | -2.76 | 27.62 | 27.79 | 26.4 | 120068 |
| 1736984400 | 27.5 | 0.41 | 1.51 | 27.27 | 27.75 | 26.7601 | 187789 |
| 1736898000 | 27.09 | 1.89 | 7.50 | 25.34 | 27.22 | 25.1 | 239201 |
| 1736811600 | 25.2 | 2.43 | 10.67 | 22.67 | 25.2931 | 22.6108 | 330202 |
| 1736552400 | 22.77 | -0.35 | -1.51 | 22.65 | 22.85 | 22.2164 | 70270 |
| 1736379600 | 23.12 | 0.04 | 0.17 | 22.795 | 23.21 | 22.5 | 126300 |
| 1736293200 | 23.08 | 0.52 | 2.30 | 22.7 | 23.19 | 22.41 | 70469 |
| 1736206800 | 22.56 | -0.07 | -0.31 | 22.3816 | 23.34 | 22.3816 | 77873 |
| 1735947600 | 22.63 | 0.93 | 4.29 | 21.91 | 22.67 | 21.8 | 75131 |
| 1735861200 | 21.7 | -0.22 | -1.00 | 22.2 | 22.4 | 21.45 | 51431 |
| 1735688400 | 21.92 | 0.73 | 3.45 | 21.25 | 22.14 | 21.25 | 93462 |
| 1735602000 | 21.19 | -0.6 | -2.75 | 21.56 | 21.615 | 20.91 | 104668 |
| 1735342800 | 21.79 | -0.31 | -1.40 | 22.205 | 22.34 | 21.39 | 88430 |
| 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 | 80878 |
| 1734738000 | 22.44 | 0.53 | 2.42 | 21.6 | 22.53 | 21.59 | 268670 |
| 1734651600 | 21.91 | -1.03 | -4.49 | 23.3 | 23.51 | 21.91 | 109366 |
| 1734565200 | 22.94 | -0.88 | -3.69 | 23.75 | 24.7114 | 22.86 | 97317 |
| 1734478800 | 23.82 | -0.5 | -2.06 | 24.43 | 24.43 | 23.49 | 103474 |
| 1734392400 | 24.32 | -0.84 | -3.34 | 25.01 | 25.4835 | 24.3 | 111704 |
| 1734133200 | 25.16 | 0.12 | 0.48 | 25.04 | 25.24 | 24.84 | 92216 |
| 1734046800 | 25.04 | -0.07 | -0.28 | 25.25 | 25.645 | 24.99 | 144500 |
| 1733960400 | 25.11 | -0.49 | -1.91 | 25.92 | 25.94 | 24.99 | 383646 |
| 1733874000 | 25.6 | 0.19 | 0.75 | 25.37 | 25.89 | 24.72 | 76080 |
| 1733787600 | 25.41 | -0.35 | -1.36 | 26.0464 | 26.725 | 25.34 | 86792 |
| 1733528400 | 25.76 | -0.14 | -0.54 | 25.78 | 25.87 | 25.1301 | 86205 |
| 1733442000 | 25.9 | -1.18 | -4.36 | 26.9 | 27.26 | 25.875 | 63655 |
| 1733355600 | 27.08 | -0.65 | -2.34 | 27.91 | 28.0789 | 26.56 | 86673 |
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
