Premium
InspireMD Inc (II2)
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 | 0.015 | 2.43902439024 | 0.615 | 0.65 | 0.615 | 4981 | 0.63 | DE |
| 4 | -0.23 | -26.7441860465 | 0.86 | 0.86 | 0.615 | 2011 | 0.72896778 | DE |
| 12 | -0.48 | -43.2432432432 | 1.11 | 1.1599999 | 0.615 | 2169 | 0.93777928 | DE |
| 26 | -1 | -61.3496932515 | 1.63 | 1.68 | 0.615 | 1846 | 1.13951028 | DE |
| 52 | -1.21 | -65.7608695652 | 1.84 | 2.36 | 0.615 | 1887 | 1.51532635 | DE |
| 156 | -2.41 | -79.2763157895 | 3.04 | 3.34 | 0.615 | 1335 | 1.91188113 | DE |
| 260 | -2.41 | -79.2763157895 | 3.04 | 3.34 | 0.615 | 1335 | 1.91188113 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1782419100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1782332700 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1782246300 | 0.63 | -0.03 | -4.55 | 0.615 | 0.65 | 0.615 | 4981 |
| 1782159900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781900700 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781814300 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781727900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781641500 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781555100 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781295900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781209500 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1781123100 | 0.66 | -0.06 | -8.33 | 0.66 | 0.66 | 0.66 | 10 |
| 1781036700 | 0.72 | -0.11 | -13.25 | 0.72 | 0.72 | 0.72 | 385 |
| 1780950300 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1780691100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1780604700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1780518300 | 0.83 | -0.03 | -3.49 | 0.845 | 0.845 | 0.83 | 3871 |
| 1780431900 | 0.86 | 0.085 | 10.97 | 0.86 | 0.86 | 0.86 | 809 |
| 1780345500 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1780086300 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1779999900 | 0.775 | -0.095 | -10.92 | 0.775 | 0.775 | 0.775 | 661 |
| 1779913500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1779827100 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1779740700 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1779481500 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1779395100 | 0.87 | -0.01 | -1.14 | 0.87 | 0.87 | 0.87 | 20 |
| 1779308700 | 0.88 | -0.12 | -12.00 | 0.88 | 0.88 | 0.88 | 5361 |
| 1779222300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1779135900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1778876700 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 1271 |
| 1778790300 | 1.02 | -0.06 | -5.56 | 1.02 | 1.02 | 1.02 | 463 |
| 1778703900 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1778617500 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1778531100 | 1.08 | 0.13 | 13.09 | 1.08 | 1.08 | 1.08 | 100 |
| 1778271900 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1778185500 | 0.955 | 0 | 0.00 | 0.955 | 0.955 | 0.955 | 0 |
| 1778099100 | 0.955 | -0.045 | -4.50 | 0.955 | 0.955 | 0.955 | 33 |
| 1778012700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1777926300 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 17760 |
| 1777580700 | 0.98 | -0.07 | -6.67 | 0.98 | 0.98 | 0.98 | 11 |
| 1777494300 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1777407900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 2000 |
| 1777321500 | 1.05 | -0.09 | -7.89 | 1.05 | 1.05 | 1.05 | 70 |
| 1777062300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1776975900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1776889500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1776803100 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.1399999 | 1.1399999 | 2000 |
| 1776716700 | 1.1599999 | 0.04 | 3.57 | 1.1599999 | 1.1599999 | 1.1599999 | 570 |
| 1776457500 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1776371100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1776284700 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.12 | 66 |
| 1776198300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1776111900 | 1.11 | -0.44 | -28.39 | 1.11 | 1.11 | 1.11 | 2936 |
| 1775800800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1775714400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1775628000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1775541600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1775109600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1775023200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1774936800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1774850400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 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
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.
