Premium
Impinj Inc (27J)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 84.52 | -1.96 | -2.27 | 85 | 85 | 83.84 | 168 |
| 1742246820 | 86.48 | 2.88 | 3.44 | 83.36 | 86.48 | 82.319999 | 156 |
| 1741987620 | 83.599999 | 0.3 | 0.36 | 83.58 | 85 | 83.42 | 30 |
| 1741901220 | 83.3 | -0.6 | -0.72 | 83.819999 | 84.02 | 82.78 | 48 |
| 1741814820 | 83.9 | -2.68 | -3.10 | 87.38 | 87.82 | 83.04 | 164 |
| 1741728420 | 86.58 | -6.74 | -7.22 | 92.1 | 92.92 | 86 | 219 |
| 1741642020 | 93.32 | 5.86 | 6.70 | 91.56 | 93.32 | 89.72 | 783 |
| 1741382820 | 87.46 | 1.66 | 1.93 | 85.84 | 87.46 | 84.959999 | 138 |
| 1741296420 | 85.8 | 0.36 | 0.42 | 86.74 | 87.22 | 85.8 | 307 |
| 1741210020 | 85.44 | 2.76 | 3.34 | 85.099999 | 85.44 | 84.86 | 87 |
| 1741123620 | 82.68 | -2.04 | -2.41 | 83.28 | 83.28 | 80.08 | 562 |
| 1741037220 | 84.72 | -6.06 | -6.68 | 92.66 | 93.6 | 84.72 | 271 |
| 1740778020 | 90.78 | 0.78 | 0.87 | 88.36 | 90.78 | 87.58 | 84 |
| 1740691620 | 90 | -1.54 | -1.68 | 92.86 | 93.06 | 90 | 197 |
| 1740605220 | 91.54 | 3.18 | 3.60 | 89.64 | 91.58 | 89.64 | 168 |
| 1740518820 | 88.36 | -1.82 | -2.02 | 89.88 | 90.6 | 87.52 | 561 |
| 1740432420 | 90.18 | -2.32 | -2.51 | 92.98 | 93.64 | 89.2 | 657 |
| 1740173220 | 92.5 | -4.18 | -4.32 | 96.64 | 96.8 | 92.5 | 62 |
| 1740086820 | 96.68 | -4.52 | -4.47 | 99.06 | 99.08 | 96.68 | 705 |
| 1740000420 | 101.2 | -0.15 | -0.15 | 100.7 | 101.8 | 100.45 | 648 |
| 1739914020 | 101.35 | 0.3 | 0.30 | 101.55 | 103.65 | 99.88 | 2127 |
| 1739827620 | 101.05 | 0.8 | 0.80 | 99.84 | 103 | 99.74 | 471 |
| 1739568420 | 100.25 | 0.69 | 0.69 | 98.64 | 100.25 | 98.64 | 71 |
| 1739482020 | 99.56 | -0.16 | -0.16 | 100.1 | 100.95 | 99.56 | 52 |
| 1739395620 | 99.72 | -1.68 | -1.66 | 102.15 | 102.15 | 98.56 | 173 |
| 1739309220 | 101.4 | 0.5 | 0.50 | 101.75 | 101.75 | 100.25 | 282 |
| 1739222820 | 100.9 | -1.4 | -1.37 | 102.35 | 102.35 | 100.2 | 50 |
| 1738963620 | 102.3 | -0.85 | -0.82 | 104.3 | 106.35 | 102.3 | 759 |
| 1738877220 | 103.15 | -18.85 | -15.45 | 91.02 | 111.1 | 91.02 | 2308 |
| 1738790820 | 122 | -0.2 | -0.16 | 121.7 | 122.4 | 121.7 | 108 |
| 1738704420 | 122.2 | 1.2 | 0.99 | 117.75 | 122.2 | 117.75 | 262 |
| 1738618020 | 121 | -3.8 | -3.04 | 122.45 | 122.45 | 120.05 | 137 |
| 1738358820 | 124.8 | 6.2 | 5.23 | 124.75 | 124.8 | 124.75 | 7 |
| 1738272420 | 118.6 | -8.7 | -6.83 | 128 | 129.15 | 118 | 6388 |
| 1738186020 | 127.3 | 2.15 | 1.72 | 127.3 | 127.3 | 127.3 | 22 |
| 1738099620 | 125.15 | -1.8 | -1.42 | 126.5 | 127.85 | 125.15 | 171 |
| 1738013220 | 126.95 | -2.55 | -1.97 | 126.25 | 126.95 | 124.55 | 202 |
| 1737754020 | 129.5 | -2.15 | -1.63 | 132.5 | 132.5 | 129.5 | 41 |
| 1737667620 | 131.65 | -1.15 | -0.87 | 133.5 | 133.5 | 131.65 | 31 |
| 1737581220 | 132.8 | -1.2 | -0.90 | 135.3 | 135.3 | 132.8 | 118 |
| 1737494820 | 134 | 5.85 | 4.56 | 126.8 | 134 | 126.8 | 127 |
| 1737408420 | 128.15 | -0.3 | -0.23 | 127.3 | 128.15 | 126.85 | 58 |
| 1737149220 | 128.44999 | 3.9 | 3.13 | 129.65 | 131.05 | 127.05 | 449 |
| 1737062820 | 124.55 | -3.15 | -2.47 | 132.5 | 133.8 | 123.05 | 230 |
| 1736976420 | 127.7 | -18.15 | -12.44 | 144 | 144 | 127.7 | 455 |
| 1736890020 | 145.85 | 6.8 | 4.89 | 143.8 | 147 | 143.8 | 1267 |
| 1736803620 | 139.05 | 0.05 | 0.04 | 139.15 | 140.5 | 138.4 | 67 |
| 1736544420 | 139 | -8.05 | -5.47 | 148.44999 | 148.94999 | 139 | 535 |
| 1736458020 | 147.05 | 1.45 | 1.00 | 145.05 | 147.05 | 145.05 | 94 |
| 1736371620 | 145.6 | -0.6 | -0.41 | 144.44999 | 145.8 | 142.44999 | 201 |
| 1736285220 | 146.19999 | -1 | -0.68 | 146.75 | 147.5 | 146.19999 | 154 |
| 1736198820 | 147.19999 | -1.95 | -1.31 | 148.3 | 150.6 | 146.35 | 1447 |
| 1735939620 | 149.15 | 6.05 | 4.23 | 142.3 | 149.15 | 142.3 | 233 |
| 1735853220 | 143.1 | 3.8 | 2.73 | 141.25 | 145.9 | 141.25 | 136 |
| 1735594020 | 139.3 | 0.95 | 0.69 | 142.19999 | 142.19999 | 139.3 | 119 |
| 1735334820 | 138.35 | -1.85 | -1.32 | 140.85 | 142.35 | 137.9 | 208 |
| 1734989220 | 140.19999 | -2.9 | -2.03 | 145.35 | 145.35 | 140.19999 | 112 |
| 1734730020 | 143.1 | 4.3 | 3.10 | 135.25 | 143.5 | 135.05 | 108 |
| 1734643620 | 138.8 | -1.65 | -1.17 | 136.15 | 138.8 | 135.65 | 221 |
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
