Premium
Inspire Medical Systems Inc (2DR)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.88726919339 | 205.8 | 205.8 | 205.8 | 1 | 205.8 | DE |
| 4 | 16.3 | 8.98071625344 | 181.5 | 205.8 | 174.65 | 3 | 178.57352941 | DE |
| 12 | 14.8 | 8.08743169399 | 183 | 205.8 | 164.75 | 23 | 181.19682689 | DE |
| 26 | 78.05 | 65.1774530271 | 119.75 | 205.8 | 113.4 | 27 | 165.79368019 | DE |
| 52 | 22.8 | 13.0285714286 | 175 | 234.7 | 113.4 | 29 | 173.66339877 | DE |
| 156 | -20.2 | -9.26605504587 | 218 | 234.7 | 113.4 | 62 | 152.63267177 | DE |
| 260 | -20.2 | -9.26605504587 | 218 | 234.7 | 113.4 | 62 | 152.63267177 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 205.8 | 0 | 0.00 | 205.8 | 205.8 | 205.8 | 0 |
| 1736458020 | 205.8 | 0 | 0.00 | 205.8 | 205.8 | 205.8 | 0 |
| 1736371620 | 205.8 | 28.75 | 16.24 | 205.8 | 205.8 | 205.8 | 1 |
| 1736285220 | 177.05 | 0 | 0.00 | 177.05 | 177.05 | 177.05 | 0 |
| 1736198820 | 177.05 | 0 | 0.00 | 177.05 | 177.05 | 177.05 | 0 |
| 1735939620 | 177.05 | 0 | 0.00 | 177.05 | 177.05 | 177.05 | 0 |
| 1735853220 | 177.05 | 0 | 0.00 | 177.05 | 177.05 | 177.05 | 0 |
| 1735594020 | 177.05 | 0 | 0.00 | 177.05 | 177.05 | 177.05 | 0 |
| 1735334820 | 177.05 | 2.4 | 1.37 | 177.05 | 177.05 | 177.05 | 3 |
| 1734989220 | 174.65 | -4.6 | -2.57 | 181 | 181 | 174.65 | 7 |
| 1734730020 | 179.25 | 0 | 0.00 | 179.25 | 179.25 | 179.25 | 0 |
| 1734643620 | 179.25 | 0 | 0.00 | 179.25 | 179.25 | 179.25 | 0 |
| 1734557220 | 179.25 | 2.65 | 1.50 | 179.25 | 179.25 | 179.25 | 1 |
| 1734470820 | 176.6 | -3.5 | -1.94 | 176.6 | 176.6 | 176.6 | 1 |
| 1734384420 | 180.1 | -5.05 | -2.73 | 181.5 | 181.5 | 180.1 | 4 |
| 1734125220 | 185.15 | 0 | 0.00 | 185.15 | 185.15 | 185.15 | 0 |
| 1734038820 | 185.15 | 0 | 0.00 | 185.15 | 185.15 | 185.15 | 0 |
| 1733952420 | 185.15 | 0 | 0.00 | 185.15 | 185.15 | 185.15 | 0 |
| 1733866020 | 185.15 | 0 | 0.00 | 185.15 | 185.15 | 185.15 | 0 |
| 1733779620 | 185.15 | 3.65 | 2.01 | 185.15 | 185.15 | 185.15 | 7 |
| 1733520420 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 0 |
| 1733434020 | 181.5 | -3.85 | -2.08 | 184.35 | 184.35 | 181.5 | 2 |
| 1733347620 | 185.35 | 4.3 | 2.38 | 185.35 | 185.35 | 185.35 | 3 |
| 1733261220 | 181.05 | 0 | 0.00 | 181.05 | 181.05 | 181.05 | 0 |
| 1733174820 | 181.05 | 0 | 0.00 | 181.05 | 181.05 | 181.05 | 0 |
| 1732915620 | 181.05 | -5.95 | -3.18 | 181.05 | 181.05 | 181.05 | 16 |
| 1732829220 | 187 | 3.85 | 2.10 | 187 | 187 | 187 | 10 |
| 1732742820 | 183.15 | 0 | 0.00 | 183.15 | 183.15 | 183.15 | 0 |
| 1732656420 | 183.15 | 0 | 0.00 | 183.15 | 183.15 | 183.15 | 0 |
| 1732570020 | 183.15 | 5.8 | 3.27 | 183.95 | 183.95 | 180.75 | 184 |
| 1732310820 | 177.35 | 0 | 0.00 | 177.35 | 177.35 | 177.35 | 0 |
| 1732224420 | 177.35 | -1.65 | -0.92 | 177.35 | 177.35 | 177.35 | 31 |
| 1732138020 | 179 | 14.25 | 8.65 | 172.05 | 179 | 172.05 | 28 |
| 1732051620 | 164.75 | 0 | 0.00 | 164.75 | 164.75 | 164.75 | 0 |
| 1731965220 | 164.75 | -2.2 | -1.32 | 164.75 | 164.75 | 164.75 | 9 |
| 1731705960 | 166.94999 | -20.05 | -10.72 | 165.15 | 166.94999 | 165.15 | 11 |
| 1731619560 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1731533160 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1731446760 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1731360360 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1731101160 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1731014760 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1730928360 | 187 | 7.9 | 4.41 | 191.5 | 191.5 | 187 | 21 |
| 1730841960 | 179.1 | -1.75 | -0.97 | 184.2 | 184.2 | 179.1 | 21 |
| 1730755560 | 180.85 | 0 | 0.00 | 180.85 | 180.85 | 180.85 | 0 |
| 1730496360 | 180.85 | 0 | 0.00 | 180.85 | 180.85 | 180.85 | 0 |
| 1730409960 | 180.85 | 0 | 0.00 | 180.85 | 180.85 | 180.85 | 0 |
| 1730323560 | 180.85 | 0 | 0.00 | 180.85 | 180.85 | 180.85 | 0 |
| 1730237160 | 180.85 | 0 | 0.00 | 180.85 | 180.85 | 180.85 | 0 |
| 1730150760 | 180.85 | -2.15 | -1.17 | 180.85 | 180.85 | 180.85 | 83 |
| 1729887960 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729801560 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729715160 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729628760 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729542360 | 183 | 0 | 0.00 | 183 | 183 | 183 | 0 |
| 1729283160 | 183 | 4.4 | 2.46 | 183 | 183 | 183 | 14 |
| 1729196760 | 178.6 | -1.3 | -0.72 | 178.6 | 178.6 | 178.6 | 25 |
| 1729110360 | 179.9 | -16.5 | -8.40 | 179.9 | 179.9 | 179.9 | 1 |
| 1729023960 | 196.4 | -0.25 | -0.13 | 196.4 | 196.4 | 196.4 | 1 |
| 1728937620 | 196.65 | 7.4 | 3.91 | 196.65 | 196.65 | 196.65 | 25 |
| 1728678360 | 189.25 | 0 | 0.00 | 189.25 | 189.25 | 189.25 | 0 |
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
