Premium
Insulet Corp Dl 001 (GOV)
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 | -2.4 | -0.949367088608 | 252.8 | 254.5 | 250.5 | 7 | 252.45714286 | DE |
| 4 | -7.3 | -2.83275126116 | 257.7 | 266.6 | 244.2 | 76 | 255.44400602 | DE |
| 12 | 37 | 17.3383317713 | 213.4 | 266.6 | 209.7 | 66 | 243.74572558 | DE |
| 26 | 69.4 | 38.3425414365 | 181 | 266.6 | 161.6 | 58 | 217.8683256 | DE |
| 52 | 52.15 | 26.3051702396 | 198.25 | 266.6 | 148.35 | 58 | 194.60554633 | DE |
| 156 | 66.7 | 36.3091997823 | 183.7 | 266.6 | 120 | 90 | 172.44433381 | DE |
| 260 | 66.7 | 36.3091997823 | 183.7 | 266.6 | 120 | 90 | 172.44433381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 253.8 | 2.2 | 0.87 | 254.3 | 254.5 | 250.5 | 40 |
| 1735594020 | 251.6 | -1.2 | -0.47 | 251.8 | 251.8 | 251.5 | 4 |
| 1735334820 | 252.8 | 2 | 0.80 | 252.8 | 252.8 | 252.8 | 10 |
| 1734989220 | 250.8 | 6.6 | 2.70 | 258.3 | 258.3 | 250.8 | 23 |
| 1734730020 | 244.2 | -3.7 | -1.49 | 244.2 | 244.2 | 244.2 | 3 |
| 1734643620 | 247.9 | -1.1 | -0.44 | 244.2 | 247.9 | 244.2 | 166 |
| 1734557220 | 249 | -0.4 | -0.16 | 246.6 | 249 | 246.6 | 27 |
| 1734470820 | 249.4 | -5.2 | -2.04 | 250.2 | 250.2 | 247.7 | 239 |
| 1734384420 | 254.6 | -3.3 | -1.28 | 254.9 | 256 | 254.6 | 100 |
| 1734125220 | 257.89999 | -6.6 | -2.50 | 257.8 | 257.89999 | 257.8 | 69 |
| 1734038820 | 264.5 | 2.1 | 0.80 | 258.7 | 266.6 | 258.7 | 43 |
| 1733952420 | 262.39999 | -0.1 | -0.04 | 263.3 | 264.6 | 262.39999 | 43 |
| 1733866020 | 262.5 | 12.2 | 4.87 | 249.5 | 262.8 | 249.5 | 232 |
| 1733779620 | 250.3 | -3.9 | -1.53 | 253.1 | 253.1 | 248.9 | 13 |
| 1733520420 | 254.2 | -5.8 | -2.23 | 254.6 | 254.6 | 254.2 | 12 |
| 1733434020 | 260 | 6.7 | 2.65 | 257.7 | 260 | 257.1 | 159 |
| 1733347620 | 253.3 | -1.8 | -0.71 | 259.7 | 259.7 | 253.3 | 75 |
| 1733261220 | 255.1 | -1.7 | -0.66 | 251.7 | 255.2 | 251.7 | 5 |
| 1733174820 | 256.8 | 4 | 1.58 | 256.39999 | 256.8 | 249.2 | 152 |
| 1732915620 | 252.8 | 1.1 | 0.44 | 254.8 | 257.1 | 252.8 | 166 |
| 1732829220 | 251.7 | -5.3 | -2.06 | 251.6 | 251.7 | 251.6 | 2 |
| 1732742820 | 257 | 4.7 | 1.86 | 257 | 257 | 257 | 7 |
| 1732656420 | 252.3 | -0.7 | -0.28 | 256 | 256 | 252.3 | 2 |
| 1732570020 | 253 | 1.2 | 0.48 | 255 | 255.9 | 251.3 | 93 |
| 1732310820 | 251.8 | -0.7 | -0.28 | 248.8 | 252.5 | 247.8 | 101 |
| 1732224420 | 252.5 | 5.7 | 2.31 | 254.9 | 254.9 | 252.5 | 32 |
| 1732138020 | 246.8 | 0 | 0.00 | 246.8 | 246.8 | 246.8 | 0 |
| 1732051620 | 246.8 | -1.6 | -0.64 | 243.8 | 246.8 | 243.8 | 15 |
| 1731965220 | 248.4 | 3.6 | 1.47 | 244.2 | 248.4 | 244.2 | 24 |
| 1731705960 | 244.8 | 0.4 | 0.16 | 247.7 | 249.9 | 244.8 | 19 |
| 1731619560 | 244.4 | -10.8 | -4.23 | 254.1 | 254.1 | 244.4 | 48 |
| 1731533160 | 255.2 | -4.7 | -1.81 | 260.3 | 260.3 | 255.2 | 60 |
| 1731446820 | 259.89999 | -2.1 | -0.80 | 257.3 | 259.89999 | 256.6 | 109 |
| 1731360420 | 262 | 8 | 3.15 | 252.2 | 262 | 249.8 | 189 |
| 1731101220 | 254 | 29.5 | 13.14 | 230.3 | 256.7 | 230.3 | 149 |
| 1731014760 | 224.5 | 1.7 | 0.76 | 224.3 | 224.5 | 224.3 | 4 |
| 1730928360 | 222.8 | 5.7 | 2.63 | 227.2 | 230.4 | 221.1 | 95 |
| 1730841960 | 217.1 | -0.1 | -0.05 | 216.4 | 217.1 | 216.4 | 27 |
| 1730755560 | 217.2 | 1.5 | 0.70 | 217.8 | 220 | 214.5 | 15 |
| 1730496360 | 215.7 | 2.9 | 1.36 | 215.7 | 215.7 | 215.7 | 2 |
| 1730409960 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1730323560 | 212.8 | -3.2 | -1.48 | 216.3 | 216.3 | 212.8 | 8 |
| 1730237160 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1730150760 | 216 | 4.3 | 2.03 | 218.5 | 219.1 | 216 | 76 |
| 1729888020 | 211.7 | -7.6 | -3.47 | 215.8 | 215.8 | 211.7 | 34 |
| 1729801560 | 219.3 | -0.4 | -0.18 | 216.1 | 219.3 | 216.1 | 3 |
| 1729715160 | 219.7 | 2.7 | 1.24 | 220.3 | 221.7 | 219.7 | 12 |
| 1729628760 | 217 | -2.8 | -1.27 | 217 | 217 | 217 | 9 |
| 1729542360 | 219.8 | 4.5 | 2.09 | 219.2 | 219.8 | 218 | 77 |
| 1729283160 | 215.3 | 1.6 | 0.75 | 209.7 | 216.2 | 209.7 | 53 |
| 1729196760 | 213.7 | 0 | 0.00 | 213.7 | 213.7 | 213.7 | 0 |
| 1729110360 | 213.7 | 2.7 | 1.28 | 209.7 | 213.7 | 209.7 | 170 |
| 1729023960 | 211 | -3 | -1.40 | 215.3 | 215.3 | 211 | 112 |
| 1728937620 | 214 | -2.8 | -1.29 | 214.1 | 214.1 | 214 | 26 |
| 1728678360 | 216.8 | 5.3 | 2.51 | 216.8 | 216.8 | 216.8 | 61 |
| 1728591960 | 211.5 | 1.4 | 0.67 | 213.4 | 213.4 | 211.5 | 171 |
| 1728505560 | 210.1 | 0.1 | 0.05 | 210.5 | 210.5 | 210.1 | 4 |
| 1728419160 | 210 | 2.7 | 1.30 | 205.7 | 210 | 205.7 | 104 |
| 1728332760 | 207.3 | -1.4 | -0.67 | 211.1 | 211.1 | 206.8 | 39 |
| 1728073560 | 208.7 | -3.1 | -1.46 | 210.2 | 210.2 | 208.7 | 40 |
| 1727987220 | 211.8 | 1 | 0.47 | 211 | 211.8 | 211 | 18 |
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
