Premium
IntraCellular Therapies Inc (23I)
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 | 2 | 1.65289256198 | 121 | 124 | 120 | 480 | 123.7759267 | DE |
| 4 | 43.5 | 54.7169811321 | 79.5 | 128 | 79.5 | 582 | 121.1725948 | DE |
| 12 | 41 | 50 | 82 | 128 | 76 | 244 | 114.70220532 | DE |
| 26 | 54.5 | 79.5620437956 | 68.5 | 128 | 65 | 179 | 99.33026054 | DE |
| 52 | 59.9 | 94.9286846276 | 63.1 | 128 | 57.8 | 291 | 75.4298825 | DE |
| 156 | 70.9 | 136.084452975 | 52.1 | 128 | 43.75 | 259 | 73.49726802 | DE |
| 260 | 70.9 | 136.084452975 | 52.1 | 128 | 43.75 | 259 | 73.49726802 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 122 | -2 | -1.61 | 121 | 122 | 121 | 3 |
| 1738618020 | 124 | 2 | 1.64 | 122 | 124 | 122 | 2224 |
| 1738358820 | 122 | 2 | 1.67 | 122 | 122 | 122 | 8 |
| 1738272420 | 120 | -2 | -1.64 | 121 | 121 | 120 | 92 |
| 1738186020 | 122 | 1 | 0.83 | 121 | 122 | 121 | 74 |
| 1738099620 | 121 | 0 | 0.00 | 121 | 122 | 121 | 276 |
| 1738013220 | 121 | -1 | -0.82 | 121 | 121 | 121 | 45 |
| 1737754020 | 122 | 0 | 0.00 | 120 | 122 | 118 | 294 |
| 1737667620 | 122 | 0 | 0.00 | 121 | 122 | 119 | 420 |
| 1737581220 | 122 | 1 | 0.83 | 121 | 122 | 121 | 151 |
| 1737494820 | 121 | 2 | 1.68 | 121 | 121 | 120 | 285 |
| 1737408420 | 119 | -3 | -2.46 | 122 | 123 | 119 | 198 |
| 1737149220 | 122 | 0 | 0.00 | 122 | 122 | 121 | 153 |
| 1737062820 | 122 | -1 | -0.81 | 122 | 123 | 118 | 608 |
| 1736976420 | 123 | -1 | -0.81 | 125 | 125 | 122 | 680 |
| 1736890020 | 124 | 0 | 0.00 | 123 | 125 | 123 | 1302 |
| 1736803620 | 124 | 31 | 33.33 | 115 | 128 | 108 | 3523 |
| 1736544420 | 93 | 13 | 16.25 | 81 | 95.5 | 81 | 570 |
| 1736458020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736371620 | 80 | 2 | 2.56 | 79.5 | 80 | 79.5 | 143 |
| 1736285220 | 78 | -4 | -4.88 | 79.5 | 79.5 | 77.5 | 12 |
| 1736198820 | 82 | 0.5 | 0.61 | 82 | 82 | 82 | 5 |
| 1735939620 | 81.5 | -0.5 | -0.61 | 81 | 82 | 81 | 63 |
| 1735853220 | 82 | 2.5 | 3.14 | 81.5 | 82.5 | 80 | 81 |
| 1735594020 | 79.5 | -1.5 | -1.85 | 82 | 82 | 79.5 | 13 |
| 1735334820 | 81 | 0.5 | 0.62 | 81.5 | 82 | 81 | 36 |
| 1734989220 | 80.5 | -0.5 | -0.62 | 81 | 81 | 79.5 | 241 |
| 1734730020 | 81 | 0 | 0.00 | 79.5 | 81 | 79 | 148 |
| 1734643620 | 81 | -3.5 | -4.14 | 84.5 | 84.5 | 81 | 42 |
| 1734557220 | 84.5 | 3 | 3.68 | 84.5 | 84.5 | 84.5 | 13 |
| 1734470820 | 81.5 | 1.5 | 1.88 | 80 | 82 | 80 | 34 |
| 1734384420 | 80 | 1 | 1.27 | 80 | 80 | 80 | 1 |
| 1734125220 | 79 | -0.5 | -0.63 | 79 | 79 | 79 | 27 |
| 1734038820 | 79.5 | 0 | 0.00 | 80 | 80 | 79.5 | 45 |
| 1733952420 | 79.5 | 0.5 | 0.63 | 78 | 80 | 78 | 58 |
| 1733866020 | 79 | -2 | -2.47 | 81 | 81 | 79 | 56 |
| 1733779620 | 81 | 1 | 1.25 | 81 | 81 | 81 | 4 |
| 1733520420 | 80 | 0 | 0.00 | 80.5 | 80.5 | 78.5 | 175 |
| 1733434020 | 80 | -2 | -2.44 | 80.5 | 82.5 | 80 | 47 |
| 1733347620 | 82 | 0.5 | 0.61 | 82 | 82.5 | 81 | 155 |
| 1733261220 | 81.5 | 0 | 0.00 | 81 | 82.5 | 80 | 45 |
| 1733174820 | 81.5 | 0.5 | 0.62 | 81.5 | 81.5 | 81.5 | 1 |
| 1732915620 | 81 | -0.5 | -0.61 | 81 | 81 | 81 | 15 |
| 1732829220 | 81.5 | 0 | 0.00 | 83 | 83 | 81.5 | 5 |
| 1732742820 | 81.5 | 1.5 | 1.88 | 81.5 | 81.5 | 81.5 | 5 |
| 1732656420 | 80 | -1.5 | -1.84 | 80 | 80 | 80 | 5 |
| 1732570020 | 81.5 | -1 | -1.21 | 83 | 83 | 81.5 | 18 |
| 1732310820 | 82.5 | 1 | 1.23 | 82.5 | 82.5 | 82 | 38 |
| 1732224420 | 81.5 | 1 | 1.24 | 81 | 81.5 | 81 | 90 |
| 1732138020 | 80.5 | 2.5 | 3.21 | 78 | 80.5 | 78 | 52 |
| 1732051620 | 78 | -0.5 | -0.64 | 76.5 | 78 | 76 | 180 |
| 1731965220 | 78.5 | -1 | -1.26 | 78 | 78.5 | 78 | 32 |
| 1731705960 | 79.5 | -5 | -5.92 | 83.5 | 83.5 | 79.5 | 187 |
| 1731619560 | 84.5 | 1 | 1.20 | 85 | 85 | 83 | 64 |
| 1731533160 | 83.5 | -1.5 | -1.76 | 82 | 83.5 | 82 | 108 |
| 1731446820 | 85 | -1.5 | -1.73 | 88 | 88 | 84.5 | 13 |
| 1731360420 | 86.5 | 3.5 | 4.22 | 86.5 | 87.5 | 84.5 | 358 |
| 1731101220 | 83 | -1.5 | -1.78 | 85 | 85 | 83 | 117 |
| 1731014760 | 84.5 | 2 | 2.42 | 84.5 | 85 | 84.5 | 135 |
| 1730928360 | 82.5 | 1.5 | 1.85 | 86.5 | 86.5 | 82.5 | 74 |
| 1730841960 | 81 | 1.5 | 1.89 | 78 | 81 | 74 | 345 |
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
