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 | -0.5 | -1.46627565982 | 34.1 | 34.79 | 32.36 | 378425 | 33.54809843 | CS |
| 4 | -3.86 | -10.3043246129 | 37.46 | 37.63 | 32.36 | 267659 | 34.27663885 | CS |
| 12 | -7.66 | -18.565196316 | 41.26 | 48 | 32.36 | 247961 | 37.51827289 | CS |
| 26 | 5.67 | 20.3007518797 | 27.93 | 50.34 | 27.16 | 287325 | 38.52254941 | CS |
| 52 | -2.66 | -7.33590733591 | 36.26 | 50.34 | 22.55 | 222797 | 35.09877678 | CS |
| 156 | 11.19 | 49.9330655957 | 22.41 | 50.34 | 17.52 | 158505 | 30.30282126 | CS |
| 260 | 0.98 | 3.00429184549 | 32.62 | 121.72 | 17.23 | 208163 | 42.57802563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 33.58 | 0.07 | 0.21 | 33.75 | 34.5 | 33.25 | 128216 |
| 1782945600 | 33.509999 | 0.73 | 2.23 | 32.74 | 33.534999 | 32.6 | 428778 |
| 1782859200 | 32.78 | -0.64 | -1.92 | 33.9 | 34.13 | 32.36 | 508841 |
| 1782772800 | 33.42 | -1.17 | -3.38 | 34.79 | 34.79 | 32.53 | 426266 |
| 1782513600 | 34.59 | 0.66 | 1.95 | 33.65 | 34.67 | 33.06 | 394005 |
| 1782427200 | 33.93 | 0.46 | 1.37 | 34.1 | 34.48 | 33.009999 | 134237 |
| 1782340800 | 33.47 | 0.25 | 0.75 | 33.15 | 33.77 | 32.65 | 261002 |
| 1782254400 | 33.22 | -1.16 | -3.37 | 33.91 | 34.025 | 33.09 | 190692 |
| 1782168000 | 34.38 | -0.11 | -0.32 | 34.34 | 34.74 | 33.61 | 276915 |
| 1781822400 | 34.49 | -0.55 | -1.57 | 34.7 | 34.905 | 33.73 | 220927 |
| 1781736000 | 35.04 | 0.85 | 2.49 | 34.3 | 35.6804 | 34.3 | 186652 |
| 1781649600 | 34.19 | -1.67 | -4.66 | 35.11 | 35.14 | 33.89 | 373317 |
| 1781563200 | 35.86 | -0.29 | -0.80 | 35.4 | 36.18 | 34.97 | 192785 |
| 1781304000 | 36.15 | 1.79 | 5.21 | 34.39 | 36.52 | 34.39 | 190334 |
| 1781217600 | 34.36 | 0.56 | 1.66 | 34.2 | 34.99 | 33.97 | 146007 |
| 1781131200 | 33.8 | -0.8 | -2.31 | 34.55 | 35.2 | 33.72 | 179910 |
| 1781044800 | 34.6 | -0.07 | -0.20 | 34.53 | 34.705 | 33.33 | 306918 |
| 1780958400 | 34.67 | -0.29 | -0.83 | 35.12 | 35.9424 | 34.63 | 196720 |
| 1780699200 | 34.96 | -2.22 | -5.97 | 37.07 | 37.07 | 34.83 | 237989 |
| 1780612800 | 37.18 | 0.77 | 2.11 | 37.46 | 37.63 | 36.36 | 233222 |
| 1780526400 | 36.41 | -1.66 | -4.36 | 38.01 | 38.54 | 36.22 | 358428 |
| 1780440000 | 38.07 | -0.12 | -0.31 | 38 | 39.18 | 38 | 154372 |
| 1780353600 | 38.19 | -0.88 | -2.25 | 40.05 | 40.5 | 38.14 | 334940 |
| 1780094400 | 39.07 | -0.36 | -0.91 | 39.17 | 39.715 | 38.81 | 167644 |
| 1780008000 | 39.43 | 0.67 | 1.73 | 39.08 | 39.76 | 38.7 | 135665 |
| 1779921600 | 38.76 | -1.04 | -2.61 | 39.02 | 39.63 | 38.27 | 129763 |
| 1779835200 | 39.8 | 0.29 | 0.73 | 39.03 | 40.175 | 39.02 | 153472 |
| 1779489600 | 39.51 | -0.83 | -2.06 | 40.42 | 40.95 | 39.0023 | 138839 |
| 1779403200 | 40.34 | 0.04 | 0.10 | 40.47 | 41.52 | 39.509 | 128744 |
| 1779316800 | 40.3 | -1.01 | -2.44 | 40.88 | 41.335 | 39.26 | 186387 |
| 1779230400 | 41.31 | 0.12 | 0.29 | 41.12 | 41.695 | 39.83 | 175409 |
| 1779144000 | 41.19 | -0.66 | -1.58 | 41.39 | 42.1 | 40.115 | 187273 |
| 1778884800 | 41.85 | -0.78 | -1.83 | 42.44 | 43.75 | 41.67 | 223754 |
| 1778798400 | 42.63 | -2.77 | -6.10 | 44.72 | 44.99 | 42.3 | 254948 |
| 1778712000 | 45.4 | -1.28 | -2.74 | 47.14 | 48 | 44.2801 | 319562 |
| 1778625600 | 46.68 | 2.93 | 6.70 | 43.46 | 47.32 | 43.02 | 466770 |
| 1778539200 | 43.75 | 5.94 | 15.71 | 37.03 | 43.8 | 37.03 | 394507 |
| 1778280000 | 37.81 | -0.8 | -2.07 | 38.1 | 38.43 | 37.13 | 193353 |
| 1778193600 | 38.61 | 0.94 | 2.50 | 39.54 | 39.8 | 36.66 | 371699 |
| 1778107200 | 37.67 | -2.44 | -6.08 | 38.49 | 39.8085 | 37.3801 | 232413 |
| 1778020800 | 40.11 | 0.77 | 1.96 | 39.04 | 40.48 | 38.36 | 175093 |
| 1777934400 | 39.34 | -0.38 | -0.96 | 39.92 | 40.27 | 38.79 | 182590 |
| 1777675200 | 39.72 | 0.15 | 0.38 | 39.69 | 40.47 | 38.23 | 191310 |
| 1777588800 | 39.57 | 1.06 | 2.75 | 37.84 | 40.47 | 37.81 | 285618 |
| 1777502400 | 38.51 | 0.98 | 2.61 | 38.11 | 39.69 | 38.02 | 302753 |
| 1777416000 | 37.53 | -0.4 | -1.05 | 38.79 | 38.8327 | 37.1719 | 127537 |
| 1777329600 | 37.93 | 1.02 | 2.76 | 37.46 | 37.94 | 36.81 | 161038 |
| 1777070400 | 36.91 | -0.5 | -1.34 | 37.18 | 37.23 | 36.23 | 122700 |
| 1776984000 | 37.41 | -0.29 | -0.77 | 38.02 | 38.02 | 36.61 | 181818 |
| 1776897600 | 37.7 | 0.72 | 1.95 | 37.39 | 38.16 | 37.39 | 200110 |
| 1776811200 | 36.98 | 1.2 | 3.35 | 36 | 37.14 | 35.4 | 279643 |
| 1776724800 | 35.78 | 0.59 | 1.68 | 35.34 | 36.11 | 35.19 | 222286 |
| 1776465600 | 35.19 | -4.09 | -10.41 | 37.13 | 37.13 | 34.95 | 499472 |
| 1776379200 | 39.28 | 1.81 | 4.83 | 37.62 | 39.5 | 36.8301 | 306322 |
| 1776292800 | 37.47 | -0.01 | -0.03 | 37.44 | 38.3 | 37.28 | 204107 |
| 1776206400 | 37.48 | -0.48 | -1.26 | 37.54 | 38.03 | 36.82 | 265661 |
| 1776120000 | 37.96 | 0.61 | 1.63 | 38.025 | 38.32 | 37.29 | 261518 |
| 1775860800 | 37.35 | -0.19 | -0.51 | 37.16 | 37.9 | 37 | 238776 |
| 1775774400 | 37.54 | -4.05 | -9.74 | 41.26 | 43.27 | 37.35 | 379953 |
| 1775688000 | 41.59 | 0.24 | 0.58 | 37.289 | 41.68 | 37.05 | 691320 |
| 1775601600 | 41.35 | -0.67 | -1.59 | 42.84 | 44 | 41.31 | 350269 |
| 1775515200 | 42.02 | -1.78 | -4.06 | 43.92 | 44.98 | 41.785 | 260123 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
