Premium
Innovative Food Holdings Inc (QB) (IVFH)
USOTC
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 | -0.0508 | -2.41904761905 | 2.1 | 2.21 | 1.99 | 58730 | 2.17112388 | CS |
| 4 | 0.1042 | 5.35732647815 | 1.945 | 2.29 | 1.92 | 42690 | 2.12834119 | CS |
| 12 | 0.3892 | 23.4457831325 | 1.66 | 2.29 | 1.56 | 44376 | 1.95055209 | CS |
| 26 | 0.8392 | 69.3553719008 | 1.21 | 2.29 | 1.21 | 40423 | 1.7025321 | CS |
| 52 | 1.2917 | 170.521452145 | 0.7575 | 2.29 | 0.7575 | 50338 | 1.37295704 | CS |
| 156 | 1.7092 | 502.705882353 | 0.34 | 2.29 | 0.125 | 45371 | 0.82297228 | CS |
| 260 | 1.5292 | 294.076923077 | 0.52 | 2.29 | 0.12 | 83807 | 0.63193087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 2.06 | -0.13 | -5.94 | 2.14 | 2.14 | 2.06 | 35420 |
| 1739485320 | 2.19 | 0.01 | 0.46 | 2.19 | 2.21 | 1.99 | 85963 |
| 1739398920 | 2.18 | -0.02 | -0.91 | 2.19 | 2.1925 | 2.11 | 48256 |
| 1739312940 | 2.2 | -0.04 | -1.79 | 2.1 | 2.21 | 2.05 | 65280 |
| 1739226000 | 2.24 | 0.04 | 1.82 | 2.25 | 2.29 | 2.15 | 23652 |
| 1738967160 | 2.2 | 0.04 | 1.85 | 2.2 | 2.29 | 2.15 | 154500 |
| 1738880400 | 2.16 | 0.02 | 0.93 | 2.14 | 2.2 | 2.06 | 79568 |
| 1738794000 | 2.14 | 0.08 | 3.78 | 2.07 | 2.196 | 2.07 | 53207 |
| 1738708080 | 2.062 | -0.01 | -0.39 | 2.07 | 2.07 | 2.05 | 11735 |
| 1738621740 | 2.07 | -0.03 | -1.43 | 2.0299999 | 2.082 | 1.93 | 28331 |
| 1738362000 | 2.1 | 0.08 | 3.96 | 2.0924999 | 2.2 | 2.08 | 61821 |
| 1738276080 | 2.02 | 0.06 | 3.06 | 1.95 | 2.07 | 1.95 | 11879 |
| 1738189740 | 1.96 | -0.04 | -2.20 | 2.025 | 2.05 | 1.96 | 18662 |
| 1738103280 | 2.004 | -0.02 | -1.11 | 2.016 | 2.1 | 1.975 | 22507 |
| 1738016820 | 2.0264 | -0.02 | -1.15 | 2.05 | 2.05 | 1.95 | 25725 |
| 1737757440 | 2.05 | 0.06 | 3.27 | 2 | 2.08 | 1.95 | 24239 |
| 1737671220 | 1.985 | 0.03 | 1.77 | 1.95 | 2.0035 | 1.9365 | 15214 |
| 1737584640 | 1.9504 | 0.03 | 1.58 | 1.92 | 1.9885 | 1.92 | 20373 |
| 1737498540 | 1.92 | -0.07 | -3.40 | 1.945 | 2 | 1.92 | 24787 |
| 1737152880 | 1.9875 | 0.05 | 2.66 | 1.9675 | 2 | 1.95 | 10423 |
| 1737066420 | 1.936 | -0.06 | -3.20 | 1.97 | 2 | 1.92 | 15672 |
| 1736979720 | 2 | 0.08 | 4.17 | 1.95 | 2 | 1.95 | 31956 |
| 1736893380 | 1.92 | -0.01 | -0.26 | 1.91 | 1.95 | 1.91 | 32500 |
| 1736806800 | 1.925 | -0.03 | -1.28 | 1.85 | 2.04 | 1.81 | 92409 |
| 1736547720 | 1.95 | -0.04 | -2.01 | 2.05 | 2.1349999 | 1.91 | 86432 |
| 1736375340 | 1.99 | 0.04 | 2.05 | 1.9115 | 2.07 | 1.9115 | 112583 |
| 1736288940 | 1.95 | 0 | 0.00 | 1.95 | 2 | 1.94 | 84608 |
| 1736202360 | 1.95 | -0.01 | -0.64 | 1.95 | 1.98 | 1.9 | 147335 |
| 1735942980 | 1.9625 | 0.07 | 3.95 | 1.9 | 1.9625 | 1.87 | 63817 |
| 1735856700 | 1.888 | 0.11 | 6.07 | 1.81 | 1.9 | 1.81 | 62280 |
| 1735683960 | 1.78 | 0 | 0.00 | 1.75 | 1.81 | 1.71 | 7256 |
| 1735597740 | 1.78 | 0.01 | 0.56 | 1.81 | 1.81 | 1.69 | 20503 |
| 1735338000 | 1.77 | 0.06 | 3.51 | 1.71 | 1.8 | 1.71 | 23764 |
| 1735252020 | 1.71 | -0.03 | -1.44 | 1.78 | 1.805 | 1.7 | 52792 |
| 1735078200 | 1.735 | -0.04 | -2.39 | 1.781 | 1.781 | 1.7 | 9068 |
| 1734992400 | 1.7775 | 0.02 | 0.99 | 1.76 | 1.78 | 1.7 | 7106 |
| 1734733200 | 1.76 | 0.02 | 1.15 | 1.79 | 1.82 | 1.68 | 4238 |
| 1734646800 | 1.74 | 0.04 | 2.35 | 1.71 | 1.79 | 1.7 | 64587 |
| 1734560940 | 1.7 | -0.05 | -2.86 | 1.75 | 1.8 | 1.7 | 21702 |
| 1734474360 | 1.75 | 0 | 0.00 | 1.7975 | 1.85 | 1.75 | 23872 |
| 1734388140 | 1.75 | -0.05 | -2.51 | 1.79 | 1.84 | 1.68 | 43091 |
| 1734128940 | 1.795 | -0.04 | -1.91 | 1.82 | 1.82 | 1.78 | 13671 |
| 1734042480 | 1.83 | 0 | 0.00 | 1.8225 | 1.85 | 1.8 | 30043 |
| 1733955900 | 1.83 | -0.03 | -1.61 | 1.802 | 1.85 | 1.802 | 29416 |
| 1733869200 | 1.86 | -0.01 | -0.53 | 1.9 | 1.9365 | 1.77 | 85133 |
| 1733782800 | 1.87 | -0.03 | -1.58 | 1.96 | 1.96 | 1.87 | 57374 |
| 1733523600 | 1.9 | 0.15 | 8.57 | 1.8 | 2.18 | 1.79 | 114418 |
| 1733437500 | 1.75 | 0.02 | 1.16 | 1.79 | 1.8 | 1.73 | 37843 |
| 1733350980 | 1.73 | 0 | 0.29 | 1.75 | 1.76 | 1.7175 | 82168 |
| 1733264700 | 1.725 | 0.03 | 1.47 | 1.7095 | 1.8 | 1.7 | 9280 |
| 1733178180 | 1.7 | 0.02 | 1.19 | 1.58 | 2.04 | 1.57 | 60054 |
| 1732918200 | 1.68 | 0.08 | 5.00 | 1.59 | 1.68 | 1.59 | 6450 |
| 1732746540 | 1.6 | -0.05 | -3.15 | 1.65 | 1.66 | 1.56 | 22810 |
| 1732660140 | 1.652 | 0.02 | 1.35 | 1.66 | 1.67 | 1.65 | 18554 |
| 1732573560 | 1.6299999 | -0.01 | -0.61 | 1.6785 | 1.68 | 1.6299999 | 18611 |
| 1732314000 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.67 | 1.6399999 | 3037 |
| 1732227900 | 1.65 | 0.09 | 5.95 | 1.56 | 1.65 | 1.56 | 24265 |
| 1732141740 | 1.5572999 | -0.12 | -7.30 | 1.68 | 1.7 | 1.55 | 223927 |
| 1732054800 | 1.68 | 0.03 | 1.76 | 1.65 | 1.685 | 1.65 | 14429 |
| 1731968640 | 1.651 | 0.01 | 0.67 | 1.6299999 | 1.6825 | 1.6299999 | 44804 |
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
