Premium
inTest Corporation (INTT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.33704735376 | 17.95 | 18.8 | 15.5 | 491272 | 16.90198887 | CS |
| 4 | 1.57 | 9.72738537794 | 16.14 | 19.11 | 14.65 | 297126 | 16.93121952 | CS |
| 12 | 2.86 | 19.2592592593 | 14.85 | 20 | 14.6 | 371137 | 17.3360631 | CS |
| 26 | 10.27 | 138.037634409 | 7.44 | 20 | 7.38 | 227446 | 16.17144947 | CS |
| 52 | 10.49 | 145.290858726 | 7.22 | 20 | 6.6301 | 131858 | 14.94380211 | CS |
| 156 | -8.74 | -33.0434782609 | 26.45 | 26.7099 | 5.24 | 102035 | 13.6505265 | CS |
| 260 | 0.46 | 2.66666666667 | 17.25 | 27.17 | 5.24 | 101066 | 14.52129119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 17.71 | -0.46 | -2.53 | 18 | 18.1479 | 17.05 | 106072 |
| 1782858600 | 18.17 | 1.18 | 6.95 | 17.15 | 18.34 | 17 | 136958 |
| 1782772200 | 16.99 | 0.37 | 2.23 | 16.64 | 17.24 | 15.5 | 198549 |
| 1782513000 | 16.62 | -1.26 | -7.05 | 17.26 | 17.93 | 16.219999 | 1783590 |
| 1782426600 | 17.88 | 1.06 | 6.30 | 17.95 | 18.8 | 17.17 | 231190 |
| 1782340200 | 16.82 | -0.75 | -4.27 | 17.55 | 17.635 | 16.629999 | 206906 |
| 1782253800 | 17.57 | -0.94 | -5.08 | 17.66 | 17.96 | 16.9402 | 233065 |
| 1782167400 | 18.51 | -0.29 | -1.54 | 18.92 | 19 | 17.97 | 226366 |
| 1781821800 | 18.8 | 1.03 | 5.80 | 18.26 | 19.11 | 18.17 | 206837 |
| 1781735400 | 17.77 | 0.1 | 0.57 | 17.8 | 18.66 | 17.52 | 115084 |
| 1781649000 | 17.67 | -0.88 | -4.74 | 18.5 | 18.8284 | 17.67 | 178893 |
| 1781562600 | 18.55 | 1.15 | 6.61 | 18.06 | 18.7 | 17.52 | 263770 |
| 1781303400 | 17.4 | 0.61 | 3.63 | 16.8 | 17.5599 | 16.41 | 258987 |
| 1781217000 | 16.79 | 1.3 | 8.39 | 15.64 | 16.89 | 15.64 | 165981 |
| 1781130600 | 15.49 | -0.13 | -0.83 | 15.37 | 16.315 | 15.15 | 161387 |
| 1781044200 | 15.62 | -0.01 | -0.06 | 15.7 | 16.66 | 14.8901 | 267431 |
| 1780957800 | 15.63 | 0.96 | 6.54 | 15.18 | 15.84 | 14.7675 | 232523 |
| 1780698600 | 14.67 | -2.54 | -14.76 | 16.84 | 16.85 | 14.65 | 335864 |
| 1780612200 | 17.21 | 0.57 | 3.43 | 16.14 | 17.4899 | 15.75 | 335942 |
| 1780525800 | 16.64 | -0.54 | -3.14 | 17.03 | 17.37 | 16.35 | 238486 |
| 1780439400 | 17.18 | 0.81 | 4.95 | 16.2 | 17.38 | 15.935 | 336724 |
| 1780353000 | 16.37 | -0.47 | -2.79 | 16.649999 | 17.19 | 16.32 | 295765 |
| 1780093800 | 16.84 | -0.18 | -1.06 | 17.05 | 17.42 | 16.52 | 335064 |
| 1780007400 | 17.02 | -0.85 | -4.76 | 17.85 | 18.67 | 16.8 | 370066 |
| 1779921000 | 17.87 | -0.36 | -1.97 | 18.38 | 18.7 | 17.62 | 335389 |
| 1779834600 | 18.23 | -0.51 | -2.72 | 19.12 | 19.155 | 17.88 | 410154 |
| 1779489000 | 18.74 | 1.24 | 7.09 | 17.74 | 18.86 | 17.5137 | 438559 |
| 1779402600 | 17.5 | -0.29 | -1.63 | 17.93 | 18 | 16.96 | 260074 |
| 1779316200 | 17.79 | 0.29 | 1.66 | 17.87 | 18.08 | 17.25 | 314844 |
| 1779229800 | 17.5 | -0.18 | -1.02 | 17.6 | 17.82 | 16.35 | 356768 |
| 1779143400 | 17.68 | -0.76 | -4.12 | 19 | 19.53 | 17.05 | 579241 |
| 1778884200 | 18.44 | -0.46 | -2.43 | 18.82 | 19.36 | 17.88 | 586290 |
| 1778797800 | 18.9 | 0.09 | 0.48 | 19.4 | 19.82 | 18.01 | 1288304 |
| 1778711400 | 18.81 | 2.14 | 12.84 | 16.81 | 19 | 16.04 | 850036 |
| 1778625000 | 16.67 | -0.88 | -5.01 | 17.22 | 17.4 | 15.65 | 313768 |
| 1778538600 | 17.55 | 0.3 | 1.74 | 17.86 | 18.45 | 17.27 | 407555 |
| 1778279400 | 17.25 | 0.64 | 3.85 | 16.7 | 17.65 | 16.52 | 207213 |
| 1778193000 | 16.61 | -0.8 | -4.60 | 17.45 | 17.473 | 16.16 | 260006 |
| 1778106600 | 17.41 | 1.08 | 6.61 | 17.18 | 18.06 | 16.45 | 481474 |
| 1778020200 | 16.329999 | -2.21 | -11.92 | 16.079999 | 17.8031 | 15.12 | 1058838 |
| 1777933800 | 18.54 | -0.11 | -0.59 | 19.14 | 19.21 | 18 | 359646 |
| 1777674600 | 18.65 | -0.04 | -0.21 | 19.02 | 19.03 | 18.13 | 193985 |
| 1777588200 | 18.69 | 1.93 | 11.52 | 17.09 | 20 | 16.83 | 750469 |
| 1777501800 | 16.76 | -0.14 | -0.83 | 16.89 | 17.3316 | 16.3 | 253799 |
| 1777415400 | 16.9 | -0.96 | -5.38 | 17.5 | 17.85 | 16.3 | 253484 |
| 1777329000 | 17.86 | -0.5 | -2.72 | 18.85 | 19.09 | 17.365 | 297637 |
| 1777069800 | 18.36 | 1.16 | 6.74 | 17.71 | 19.75 | 17.55 | 804260 |
| 1776983400 | 17.2 | 0.42 | 2.50 | 16.86 | 18.25 | 16.579999 | 540300 |
| 1776897000 | 16.78 | 0.42 | 2.57 | 16.35 | 17.315 | 16.129999 | 296045 |
| 1776810600 | 16.36 | -0.37 | -2.21 | 16.73 | 16.77 | 16 | 186417 |
| 1776724200 | 16.73 | 0.84 | 5.29 | 16.07 | 17.78 | 16.07 | 251836 |
| 1776465000 | 15.89 | -0.91 | -5.42 | 16.88 | 18 | 15.102 | 891796 |
| 1776378600 | 16.8 | 1.42 | 9.23 | 15.49 | 16.9 | 15.285 | 252799 |
| 1776292200 | 15.38 | -0.03 | -0.19 | 15.31 | 15.43 | 14.6 | 129160 |
| 1776205800 | 15.41 | 0.21 | 1.38 | 15.59 | 16.149999 | 15.26 | 127452 |
| 1776119400 | 15.2 | -0.6 | -3.80 | 15.48 | 15.8 | 15.02 | 170342 |
| 1775860200 | 15.8 | 0.23 | 1.48 | 16.25 | 16.5 | 15.57 | 194648 |
| 1775773800 | 15.57 | 0.82 | 5.56 | 14.85 | 16.14 | 14.85 | 201860 |
| 1775687400 | 14.75 | 1.25 | 9.26 | 14.43 | 15.33 | 14.06 | 181345 |
| 1775601000 | 13.5 | -1.06 | -7.28 | 14.5 | 14.51 | 13.33 | 123421 |
| 1775514600 | 14.56 | 0.49 | 3.48 | 14.16 | 15.4799 | 14.16 | 142100 |
| 1775169000 | 14.07 | -0.27 | -1.88 | 13.94 | 14.3899 | 13.75 | 54047 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
