Premium
Irwin Naturals Inc (CE) (IWINQ)
USOTC
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 | CS |
| 4 | -0.2388 | -53.0784618804 | 0.4499 | 0.4499 | 0.0131 | 400 | 0.06595595 | CS |
| 12 | -0.0478 | -18.4627269216 | 0.2589 | 0.4499 | 0.0131 | 578 | 0.18712954 | CS |
| 26 | -0.3599 | -63.0297723292 | 0.571 | 0.571 | 0.0131 | 442 | 0.23844493 | CS |
| 52 | 0.1111 | 111.1 | 0.1 | 0.571 | 0.0131 | 486 | 0.22390767 | CS |
| 156 | 0.1111 | 111.1 | 0.1 | 0.571 | 0.0131 | 486 | 0.22390767 | CS |
| 260 | 0.1111 | 111.1 | 0.1 | 0.571 | 0.0131 | 486 | 0.22390767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608940 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1740522540 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1740436140 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1740176940 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1740090540 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1740004140 | 0.2111 | 0 | 0.00 | 0.2111 | 0.2111 | 0.2111 | 0 |
| 1739917740 | 0.2111 | 0.198 | 1,511.45 | 0.2111 | 0.2111 | 0.2111 | 100 |
| 1739571600 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1739485200 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1739398800 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1739312400 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1739226000 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1738966800 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1738880400 | 0.0131 | -0.4368 | -97.09 | 0.0131 | 0.0131 | 0.0131 | 1001 |
| 1738794540 | 0.4499 | 0 | 0.00 | 0.4499 | 0.4499 | 0.4499 | 0 |
| 1738708140 | 0.4499 | 0 | 0.00 | 0.4499 | 0.4499 | 0.4499 | 0 |
| 1738621740 | 0.4499 | 0.27759 | 161.10 | 0.4499 | 0.4499 | 0.4499 | 100 |
| 1738362420 | 0.17231 | 0 | 0.00 | 0.17231 | 0.17231 | 0.17231 | 0 |
| 1738276020 | 0.17231 | 0 | 0.00 | 0.17231 | 0.17231 | 0.17231 | 0 |
| 1738189620 | 0.17231 | 0 | 0.00 | 0.17231 | 0.17231 | 0.17231 | 0 |
| 1738103220 | 0.17231 | 0 | 0.00 | 0.17231 | 0.17231 | 0.17231 | 0 |
| 1738016820 | 0.17231 | -0.02769 | -13.85 | 0.10155 | 0.17231 | 0.10155 | 221 |
| 1737757440 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1737671040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1737584640 | 0.2 | 0.0934 | 87.62 | 0.2 | 0.2 | 0.2 | 800 |
| 1737498540 | 0.1066 | -0.0934 | -46.70 | 0.03179 | 0.1066 | 0.03179 | 600 |
| 1737152880 | 0.2 | 0.09345 | 87.71 | 0.2 | 0.2 | 0.2 | 100 |
| 1737066420 | 0.10655 | -0.071022 | -40.00 | 0.1066 | 0.1066 | 0.10655 | 600 |
| 1736979720 | 0.177572 | -0.022428 | -11.21 | 0.2 | 0.2 | 0.10655 | 1000 |
| 1736893200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736806800 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.2 | 100 |
| 1736547720 | 0.19 | 0.084 | 79.25 | 0.2 | 0.2 | 0.106 | 850 |
| 1736375340 | 0.106 | -0.094 | -47.00 | 0.1624 | 0.1624 | 0.106 | 550 |
| 1736288760 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1736202360 | 0.2 | 0 | 0.00 | 0.106 | 0.2 | 0.106 | 250 |
| 1735942980 | 0.2 | -0.031 | -13.42 | 0.2 | 0.2 | 0.2 | 100 |
| 1735856940 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1735684140 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1735597740 | 0.231 | 0.031 | 15.50 | 0.231 | 0.231 | 0.231 | 128 |
| 1735338420 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735252020 | 0.2 | 0 | 0.00 | 0.106 | 0.2 | 0.106 | 400 |
| 1735078200 | 0.2 | 0.0225601 | 12.71 | 0.2 | 0.2 | 0.2 | 100 |
| 1734992400 | 0.1774399 | -0.04226 | -19.24 | 0.1774399 | 0.1774399 | 0.1774399 | 400 |
| 1734733200 | 0.2197 | 0 | 0.00 | 0.192699 | 0.2197 | 0.192699 | 6268 |
| 1734646800 | 0.2197 | 0 | 0.00 | 0.17816 | 0.2197 | 0.17816 | 200 |
| 1734560940 | 0.2197 | 0 | 0.00 | 0.11585 | 0.2197 | 0.11585 | 200 |
| 1734474540 | 0.2197 | 0 | 0.00 | 0.2197 | 0.2197 | 0.2197 | 0 |
| 1734388140 | 0.2197 | 0 | 0.00 | 0.11 | 0.2197 | 0.11 | 500 |
| 1734128940 | 0.2197 | -0.0003 | -0.14 | 0.2197 | 0.2197 | 0.2197 | 200 |
| 1734042480 | 0.22 | 0.0003 | 0.14 | 0.22 | 0.22 | 0.22 | 100 |
| 1733955900 | 0.2197 | -0.0003 | -0.14 | 0.11 | 0.2197 | 0.11 | 500 |
| 1733869200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1733782800 | 0.22 | -0.0389 | -15.03 | 0.22 | 0.22 | 0.22 | 150 |
| 1733523900 | 0.2589 | 0 | 0.00 | 0.2589 | 0.2589 | 0.2589 | 0 |
| 1733437500 | 0.2589 | -0.0101 | -3.75 | 0.2589 | 0.2589 | 0.2589 | 100 |
| 1733351100 | 0.269 | 0 | 0.00 | 0.269 | 0.269 | 0.269 | 0 |
| 1733264700 | 0.269 | -0.0099 | -3.55 | 0.07628 | 0.269 | 0.07628 | 450 |
| 1733178180 | 0.2789 | 0 | 0.00 | 0.2789 | 0.2789 | 0.2789 | 100 |
| 1732918200 | 0.2789 | 0.1144 | 69.54 | 0.2789 | 0.2789 | 0.2789 | 100 |
| 1732746540 | 0.1645 | -0.0572 | -25.80 | 0.1645 | 0.1645 | 0.1645 | 100 |
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
