Premium
Indie Semiconductor Inc (48H)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.947 | -0 | -0.14 | 2.943 | 2.947 | 2.943 | 166 |
| 1740691620 | 2.951 | -0.16 | -5.11 | 3.06 | 3.15 | 2.951 | 2011 |
| 1740605220 | 3.11 | -0.04 | -1.36 | 3.2 | 3.2 | 3.11 | 1010 |
| 1740518820 | 3.153 | -0.25 | -7.43 | 3.318 | 3.401 | 3.1 | 139 |
| 1740432420 | 3.406 | 0.32 | 10.41 | 3.305 | 3.432 | 3.281 | 1731 |
| 1740173220 | 3.085 | -0.82 | -20.90 | 3.643 | 3.643 | 3.085 | 1780 |
| 1740086820 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1740000420 | 3.9 | 0.12 | 3.20 | 3.899 | 3.9 | 3.899 | 1171 |
| 1739914020 | 3.779 | 0.04 | 1.07 | 3.66 | 3.779 | 3.658 | 1180 |
| 1739827620 | 3.739 | 0.08 | 2.27 | 3.735 | 3.739 | 3.735 | 94 |
| 1739568420 | 3.656 | 0.09 | 2.41 | 3.795 | 3.795 | 3.656 | 176 |
| 1739482020 | 3.57 | 0.09 | 2.59 | 3.545 | 3.573 | 3.459 | 915 |
| 1739395620 | 3.48 | -0.27 | -7.20 | 3.738 | 3.775 | 3.48 | 2874 |
| 1739309220 | 3.75 | -0.45 | -10.67 | 3.85 | 3.85 | 3.75 | 1200 |
| 1739222820 | 4.198 | 0.09 | 2.14 | 4.189 | 4.198 | 4.189 | 906 |
| 1738963620 | 4.11 | -0.09 | -2.14 | 4.106 | 4.11 | 4.106 | 35 |
| 1738877220 | 4.2 | 0.23 | 5.79 | 4.2 | 4.235 | 4.2 | 995 |
| 1738790820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1738704420 | 3.97 | 0.03 | 0.63 | 3.99 | 3.99 | 3.97 | 525 |
| 1738618020 | 3.945 | -0.03 | -0.73 | 3.89 | 3.945 | 3.89 | 1016 |
| 1738358820 | 3.974 | 0 | 0.00 | 3.974 | 3.974 | 3.974 | 0 |
| 1738272420 | 3.974 | -0.1 | -2.55 | 3.974 | 3.974 | 3.974 | 450 |
| 1738186020 | 4.078 | 0.02 | 0.44 | 4.066 | 4.078 | 3.966 | 53 |
| 1738099620 | 4.0599999 | 0.08 | 2.11 | 4.057 | 4.0599999 | 4.054 | 2538 |
| 1738013220 | 3.976 | -0.22 | -5.29 | 3.997 | 4.024 | 3.95 | 568 |
| 1737754020 | 4.198 | 0.06 | 1.40 | 4.208 | 4.208 | 4.198 | 105 |
| 1737667620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737581220 | 4.1399999 | -0.12 | -2.84 | 4.144 | 4.144 | 4.1399999 | 80 |
| 1737494820 | 4.261 | 0.16 | 3.85 | 4.218 | 4.261 | 4.218 | 1514 |
| 1737408420 | 4.103 | -0.2 | -4.58 | 4.202 | 4.202 | 4.103 | 13 |
| 1737149220 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 60 |
| 1737062820 | 4.3 | 0 | 0.02 | 4.234 | 4.3 | 4.234 | 157 |
| 1736976420 | 4.299 | 0.5 | 13.25 | 3.771 | 4.312 | 3.771 | 3657 |
| 1736890020 | 3.796 | -0.14 | -3.65 | 3.971 | 3.976 | 3.796 | 580 |
| 1736803620 | 3.94 | -0.26 | -6.21 | 4.2939999 | 4.2939999 | 3.9 | 1156 |
| 1736544420 | 4.2009999 | 0.1 | 2.44 | 4.0999999 | 4.2009999 | 4.0999999 | 92 |
| 1736458020 | 4.101 | -0.04 | -0.97 | 4.101 | 4.101 | 4.101 | 49 |
| 1736371620 | 4.141 | -0.35 | -7.88 | 4.141 | 4.141 | 4.141 | 243 |
| 1736285220 | 4.495 | -0.12 | -2.68 | 4.5309999 | 4.577 | 4.42 | 2768 |
| 1736198820 | 4.619 | 0.22 | 4.93 | 4.455 | 4.659 | 4.407 | 1597 |
| 1735939620 | 4.402 | 0.4 | 9.91 | 4.118 | 4.402 | 4.016 | 83 |
| 1735853220 | 4.005 | -0.2 | -4.73 | 4.006 | 4.182 | 4.005 | 804 |
| 1735594020 | 4.204 | 0.08 | 1.92 | 4.212 | 4.212 | 4.204 | 711 |
| 1735334820 | 4.125 | 0.13 | 3.13 | 4.3259999 | 4.371 | 4.125 | 3503 |
| 1734989220 | 4 | 0.08 | 1.96 | 4.018 | 4.019 | 4 | 1017 |
| 1734730020 | 3.923 | -0.1 | -2.44 | 3.923 | 3.923 | 3.923 | 1523 |
| 1734643620 | 4.021 | -0.16 | -3.85 | 3.983 | 4.021 | 3.922 | 695 |
| 1734557220 | 4.182 | -0.04 | -0.90 | 4.1369999 | 4.3 | 4.0999999 | 4536 |
| 1734470820 | 4.22 | 0.16 | 3.94 | 4.087 | 4.22 | 4.083 | 2951 |
| 1734384420 | 4.0599999 | -0.04 | -0.98 | 4.269 | 4.269 | 4.046 | 2111 |
| 1734125220 | 4.0999999 | -0.23 | -5.20 | 4.346 | 4.346 | 4.0999999 | 2689 |
| 1734038820 | 4.325 | 0.18 | 4.34 | 4.33 | 4.335 | 4.2249999 | 1282 |
| 1733952420 | 4.1449999 | -0 | -0.02 | 4.109 | 4.236 | 4.109 | 435 |
| 1733866020 | 4.146 | 0.1 | 2.37 | 4.0599999 | 4.146 | 3.815 | 3935 |
| 1733779620 | 4.05 | 0.1 | 2.58 | 4.103 | 4.103 | 4.05 | 298 |
| 1733520420 | 3.948 | 0.2 | 5.22 | 3.842 | 4.037 | 3.78 | 2275 |
| 1733434020 | 3.752 | 0.3 | 8.82 | 3.678 | 3.752 | 3.657 | 5604 |
| 1733347620 | 3.448 | -0.47 | -12.06 | 3.843 | 3.843 | 3.448 | 13931 |
| 1733261220 | 3.921 | -1.14 | -22.48 | 4.3 | 4.348 | 3.921 | 4206 |
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
