Premium
inTest Corporation (INTT)
AMEX
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 | 0.38 | 5.16304347826 | 7.36 | 8.206 | 7.35 | 71613 | 7.72814273 | CS |
| 4 | -0.46 | -5.60975609756 | 8.2 | 9.1 | 7.35 | 51569 | 7.96639466 | CS |
| 12 | -0.31 | -3.85093167702 | 8.05 | 9.77 | 7.35 | 41249 | 8.39199398 | CS |
| 26 | 0.99 | 14.6666666667 | 6.75 | 9.77 | 6.41 | 45529 | 7.80150352 | CS |
| 52 | -3.38 | -30.3956834532 | 11.12 | 14.3499 | 6.28 | 72907 | 9.40250657 | CS |
| 156 | -2.5 | -24.4140625 | 10.24 | 27.17 | 6.07 | 97085 | 15.04331203 | CS |
| 260 | 5.3 | 217.213114754 | 2.44 | 27.17 | 2.08 | 89887 | 13.74591746 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 7.74 | -0.01 | -0.13 | 7.7 | 7.9556 | 7.64 | 24323 |
| 1741991400 | 7.75 | -0.12 | -1.52 | 7.91 | 7.91 | 7.68 | 34984 |
| 1741905000 | 7.87 | 0.07 | 0.90 | 7.75 | 7.99 | 7.69 | 41069 |
| 1741818600 | 7.8 | 0.23 | 3.04 | 7.56 | 8.206 | 7.51 | 141825 |
| 1741732200 | 7.57 | 0.15 | 2.02 | 7.36 | 7.74 | 7.35 | 110416 |
| 1741645800 | 7.42 | -0.37 | -4.75 | 7.77 | 7.86 | 7.35 | 65077 |
| 1741390200 | 7.79 | -0.33 | -4.06 | 9.1 | 9.1 | 7.64 | 125250 |
| 1741303800 | 8.1199999 | 0.26 | 3.31 | 7.83 | 8.1199999 | 7.82 | 34454 |
| 1741217400 | 7.86 | -0.05 | -0.63 | 7.91 | 8.145 | 7.86 | 12540 |
| 1741131000 | 7.91 | -0.24 | -2.94 | 8.11 | 8.24 | 7.7255 | 53538 |
| 1741044600 | 8.15 | -0.2 | -2.40 | 8.4 | 8.45 | 8.15 | 41171 |
| 1740785400 | 8.35 | 0.1 | 1.21 | 8.09 | 8.42 | 8.09 | 38380 |
| 1740699000 | 8.25 | -0.04 | -0.48 | 8.27 | 8.382 | 8.13 | 22944 |
| 1740612600 | 8.2899999 | 0.04 | 0.48 | 8.27 | 8.3 | 8.02 | 28334 |
| 1740526200 | 8.25 | -0.35 | -4.07 | 8.5 | 8.6 | 8.1 | 64818 |
| 1740439800 | 8.6 | 0.04 | 0.47 | 8.46 | 8.73 | 8.39 | 67951 |
| 1740180600 | 8.56 | 0.13 | 1.54 | 8.38 | 8.56 | 7.98 | 28517 |
| 1740094200 | 8.43 | 0.44 | 5.51 | 7.98 | 8.43 | 7.98 | 53112 |
| 1740007800 | 7.99 | -0.01 | -0.13 | 7.93 | 8.3 | 7.88 | 14872 |
| 1739921400 | 8 | -0.25 | -3.03 | 8.2 | 8.3 | 7.94 | 22236 |
| 1739575800 | 8.25 | -0.02 | -0.24 | 8.14 | 8.3699999 | 8.14 | 16899 |
| 1739489400 | 8.27 | 0.22 | 2.73 | 8.05 | 8.3 | 7.93 | 32735 |
| 1739403000 | 8.05 | 0.25 | 3.21 | 7.75 | 8.155 | 7.65 | 79264 |
| 1739316600 | 7.8 | -0.23 | -2.86 | 8.0399999 | 8.13 | 7.79 | 28189 |
| 1739230200 | 8.03 | -0.38 | -4.52 | 8.41 | 8.5 | 7.97 | 30728 |
| 1738971000 | 8.41 | -0.45 | -5.08 | 8.88 | 9.02 | 8.41 | 30840 |
| 1738884600 | 8.86 | -0.28 | -3.06 | 9.06 | 9.18 | 8.84 | 24803 |
| 1738798200 | 9.14 | 0.06 | 0.66 | 9.1 | 9.14 | 8.59 | 25324 |
| 1738711800 | 9.08 | 0.22 | 2.48 | 8.88 | 9.3 | 8.8 | 24065 |
| 1738625400 | 8.86 | -0.29 | -3.17 | 8.78 | 9.1609 | 8.7 | 74032 |
| 1738366200 | 9.15 | 0.23 | 2.58 | 9.05 | 9.2867 | 8.85 | 16462 |
| 1738279800 | 8.92 | -0.3 | -3.25 | 9.3 | 9.49 | 8.91 | 28773 |
| 1738193400 | 9.22 | 0.44 | 5.01 | 8.69 | 9.23 | 8.65 | 35707 |
| 1738107000 | 8.78 | 0.17 | 1.97 | 8.69 | 8.8 | 8.405 | 20284 |
| 1738020600 | 8.61 | -0.27 | -3.04 | 8.46 | 8.85 | 8.46 | 17259 |
| 1737761400 | 8.88 | -0.49 | -5.23 | 8.85 | 9.1 | 8.75 | 14056 |
| 1737675000 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1737588600 | 9.3699999 | 0.25 | 2.74 | 9.05 | 9.38 | 8.7845 | 45154 |
| 1737502200 | 9.1199999 | 0.25 | 2.82 | 8.99 | 9.2899999 | 8.88 | 34525 |
| 1737156600 | 8.8699999 | -0.11 | -1.22 | 9.03 | 9.03 | 8.73 | 27229 |
| 1737070200 | 8.98 | 0.18 | 2.05 | 8.96 | 9.0594 | 8.69 | 31016 |
| 1736983800 | 8.8 | 0.74 | 9.18 | 8.44 | 8.8 | 8.07 | 28013 |
| 1736897400 | 8.06 | -0.31 | -3.70 | 8.4 | 8.51 | 8.06 | 19790 |
| 1736811000 | 8.3699999 | -0.27 | -3.13 | 8.41 | 8.57 | 8.2830999 | 17378 |
| 1736551800 | 8.64 | -0.02 | -0.23 | 8.5 | 8.7899999 | 8.39 | 36685 |
| 1736379000 | 8.66 | -0.41 | -4.52 | 9.09 | 9.1727 | 8.5801 | 21531 |
| 1736292600 | 9.07 | -0.43 | -4.53 | 9.5 | 9.6041 | 8.8701 | 26339 |
| 1736206200 | 9.5 | 0.1 | 1.06 | 9.45 | 9.77 | 9.45 | 60562 |
| 1735947000 | 9.4 | 0.52 | 5.86 | 8.9 | 9.43 | 8.9 | 60798 |
| 1735860600 | 8.88 | 0.29 | 3.38 | 9.1 | 9.2499 | 8.6387 | 34317 |
| 1735687800 | 8.59 | 0.09 | 1.06 | 8.56 | 8.6499 | 8.34 | 28426 |
| 1735601400 | 8.5 | -0.23 | -2.63 | 8.57 | 8.73 | 8.26 | 49376 |
| 1735342200 | 8.73 | 0.03 | 0.34 | 8.6 | 8.88 | 8.45 | 78953 |
| 1735255800 | 8.7 | 0.51 | 6.23 | 8.19 | 8.775 | 8.13 | 72175 |
| 1735077840 | 8.19 | 0.05 | 0.61 | 8.05 | 8.19 | 8.0399999 | 18242 |
| 1734996600 | 8.14 | 0.46 | 5.99 | 7.6 | 8.14 | 7.6 | 69254 |
| 1734737400 | 7.68 | 0.04 | 0.52 | 7.5 | 7.72 | 7.485 | 42597 |
| 1734651000 | 7.64 | 0.1 | 1.33 | 7.64 | 7.77 | 7.5 | 54897 |
| 1734564600 | 7.54 | -0.26 | -3.33 | 7.74 | 7.96 | 7.41 | 63877 |
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
