Premium
Perion Network Ltd. (IW2)
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 | 0.408 | 5.43565147882 | 7.506 | 8.0399999 | 7.42 | 339 | 7.5592059 | DE |
| 4 | -1.298 | -14.0903169779 | 9.212 | 9.602 | 7.372 | 952 | 8.28574723 | DE |
| 12 | -0.2539999 | -3.10969518988 | 8.1679999 | 9.65 | 7.372 | 754 | 8.36956721 | DE |
| 26 | 0.66 | 9.09842845327 | 7.254 | 9.65 | 6.972 | 861 | 7.99410333 | DE |
| 52 | -13.056 | -62.2603719599 | 20.97 | 21.149999 | 6.796 | 1523 | 9.97804516 | DE |
| 156 | -22.136 | -73.6638935108 | 30.05 | 33.63 | 6.796 | 1440 | 15.04546688 | DE |
| 260 | -22.136 | -73.6638935108 | 30.05 | 33.63 | 6.796 | 1440 | 15.04546688 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 7.708 | 0.04 | 0.47 | 7.708 | 7.708 | 7.708 | 30 |
| 1741642020 | 7.672 | 0.17 | 2.29 | 7.438 | 8.0399999 | 7.438 | 456 |
| 1741382820 | 7.5 | -0.09 | -1.24 | 7.95 | 7.95 | 7.42 | 106 |
| 1741296420 | 7.594 | 0.09 | 1.17 | 7.598 | 7.598 | 7.594 | 103 |
| 1741210020 | 7.506 | -0.02 | -0.32 | 7.506 | 7.506 | 7.506 | 1000 |
| 1741123620 | 7.53 | -0.17 | -2.21 | 7.464 | 7.53 | 7.372 | 790 |
| 1741037220 | 7.7 | 0.02 | 0.23 | 7.746 | 7.932 | 7.7 | 3249 |
| 1740778020 | 7.682 | -0.44 | -5.42 | 8.0399999 | 8.0399999 | 7.682 | 762 |
| 1740691620 | 8.122 | -0.05 | -0.66 | 8.126 | 8.126 | 8.122 | 145 |
| 1740605220 | 8.176 | 0.07 | 0.81 | 8.176 | 8.176 | 8.176 | 100 |
| 1740518820 | 8.11 | -0.15 | -1.84 | 8.076 | 8.11 | 8.076 | 1118 |
| 1740432420 | 8.262 | 0.16 | 1.97 | 8.262 | 8.262 | 8.262 | 350 |
| 1740173220 | 8.102 | 0.09 | 1.15 | 8.102 | 8.102 | 8.102 | 300 |
| 1740086820 | 8.01 | -0.15 | -1.81 | 8.212 | 8.212 | 7.996 | 1794 |
| 1740000420 | 8.158 | -1.08 | -11.71 | 8.198 | 8.526 | 7.82 | 2207 |
| 1739914020 | 9.24 | -0.12 | -1.30 | 9.544 | 9.602 | 9.24 | 1637 |
| 1739827620 | 9.362 | 0.28 | 3.11 | 9.362 | 9.46 | 9.362 | 1941 |
| 1739568420 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1739482020 | 9.08 | -0.07 | -0.81 | 9.33 | 9.36 | 9.08 | 1591 |
| 1739395620 | 9.154 | -0.29 | -3.05 | 9.212 | 9.212 | 9.082 | 401 |
| 1739309220 | 9.442 | 0.03 | 0.36 | 9.2159999 | 9.442 | 9.2159999 | 507 |
| 1739222820 | 9.408 | 0.28 | 3.07 | 9.242 | 9.408 | 9.242 | 117 |
| 1738963620 | 9.128 | -0.18 | -1.93 | 9.252 | 9.252 | 9.08 | 804 |
| 1738877220 | 9.308 | -0.19 | -2.00 | 9.65 | 9.65 | 9.122 | 692 |
| 1738790820 | 9.4979999 | 0.11 | 1.13 | 9.4979999 | 9.4979999 | 9.4979999 | 160 |
| 1738704420 | 9.392 | 0.22 | 2.44 | 9.392 | 9.392 | 9.392 | 200 |
| 1738618020 | 9.1679999 | 0.48 | 5.52 | 8.644 | 9.1679999 | 8.552 | 882 |
| 1738358820 | 8.688 | 0.33 | 3.92 | 8.688 | 8.688 | 8.688 | 60 |
| 1738272420 | 8.36 | -0.13 | -1.51 | 8.36 | 8.36 | 8.36 | 75 |
| 1738186020 | 8.488 | 0.21 | 2.51 | 8.458 | 8.488 | 8.458 | 220 |
| 1738099620 | 8.2799999 | 0.06 | 0.68 | 8.464 | 8.4659999 | 8.2799999 | 728 |
| 1738013220 | 8.224 | -0.29 | -3.45 | 8.39 | 8.39 | 8.21 | 1045 |
| 1737754020 | 8.518 | 0.02 | 0.21 | 8.518 | 8.518 | 8.518 | 40 |
| 1737667620 | 8.5 | -0.05 | -0.63 | 8.6359999 | 8.6359999 | 8.5 | 510 |
| 1737581220 | 8.554 | -0 | -0.02 | 8.656 | 8.656 | 8.554 | 236 |
| 1737494820 | 8.5559999 | 0 | 0.00 | 8.5559999 | 8.5559999 | 8.5559999 | 0 |
| 1737408420 | 8.5559999 | 0.05 | 0.56 | 8.5239999 | 8.5559999 | 8.46 | 900 |
| 1737149220 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1737062820 | 8.5079999 | -0.15 | -1.76 | 8.6359999 | 8.6359999 | 8.5079999 | 115 |
| 1736976420 | 8.66 | 0.29 | 3.46 | 8.706 | 8.706 | 8.66 | 1328 |
| 1736890020 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1736803620 | 8.3699999 | -0.12 | -1.46 | 8.3699999 | 8.3699999 | 8.3699999 | 194 |
| 1736544420 | 8.494 | -0.01 | -0.09 | 8.246 | 8.494 | 8.24 | 482 |
| 1736458020 | 8.502 | 0 | 0.00 | 8.502 | 8.502 | 8.502 | 0 |
| 1736371620 | 8.502 | -0.02 | -0.19 | 8.532 | 8.63 | 8.496 | 1537 |
| 1736285220 | 8.518 | -0.25 | -2.90 | 8.506 | 8.59 | 8.502 | 68 |
| 1736198820 | 8.772 | 0 | 0.00 | 8.772 | 8.772 | 8.772 | 0 |
| 1735939620 | 8.772 | 0.12 | 1.39 | 8.772 | 8.772 | 8.772 | 578 |
| 1735853220 | 8.6519999 | 0.45 | 5.49 | 8.24 | 8.6519999 | 8.24 | 544 |
| 1735594020 | 8.202 | 0.2 | 2.53 | 8.114 | 8.202 | 8.0299999 | 480 |
| 1735334820 | 8 | 0.07 | 0.86 | 7.994 | 8 | 7.86 | 3702 |
| 1734989220 | 7.932 | 0.07 | 0.89 | 7.88 | 7.966 | 7.87 | 1144 |
| 1734730020 | 7.862 | 0.09 | 1.21 | 7.806 | 7.862 | 7.806 | 290 |
| 1734643620 | 7.768 | -0.23 | -2.90 | 7.878 | 7.878 | 7.768 | 540 |
| 1734557220 | 8 | -0.17 | -2.03 | 8.1679999 | 8.1679999 | 8 | 675 |
| 1734470820 | 8.166 | 0.1 | 1.29 | 8.106 | 8.166 | 8.106 | 715 |
| 1734384420 | 8.0619999 | -0.24 | -2.94 | 8.176 | 8.228 | 8.0619999 | 3657 |
| 1734125220 | 8.3059999 | 0.03 | 0.34 | 8.298 | 8.3059999 | 8.298 | 150 |
| 1734038820 | 8.278 | -0.42 | -4.87 | 8.638 | 8.638 | 8.278 | 1107 |
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
