Premium
Ideal Holdings SA (INTEK)
ASE
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745591100 | 6.37 | 0.02 | 0.31 | 6.35 | 6.39 | 6.3 | 18968 |
| 1745504700 | 6.35 | -0.04 | -0.63 | 6.34 | 6.41 | 6.33 | 11765 |
| 1745418300 | 6.39 | 0.06 | 0.95 | 6.33 | 6.41 | 6.33 | 13250 |
| 1745331900 | 6.33 | 0.12 | 1.93 | 6.2 | 6.39 | 6.2 | 18051 |
| 1744899900 | 6.21 | 0.01 | 0.16 | 6.16 | 6.28 | 6.16 | 21843 |
| 1744813500 | 6.2 | 0.08 | 1.31 | 6.15 | 6.22 | 5.94 | 31230 |
| 1744727100 | 6.12 | 0.13 | 2.17 | 5.92 | 6.14 | 5.92 | 21168 |
| 1744640700 | 5.99 | 0.11 | 1.87 | 6 | 6.0199999 | 5.96 | 29892 |
| 1744381500 | 5.88 | 0 | 0.00 | 5.83 | 5.93 | 5.83 | 72745 |
| 1744295100 | 5.88 | 0.11 | 1.91 | 6.2 | 6.2 | 5.88 | 50629 |
| 1744208700 | 5.7699999 | -0.13 | -2.20 | 5.75 | 5.84 | 5.6 | 28521 |
| 1744122300 | 5.9 | 0.31 | 5.55 | 5.66 | 5.91 | 5.63 | 58597 |
| 1744035900 | 5.59 | -0.46 | -7.60 | 5.34 | 5.97 | 5.34 | 122550 |
| 1743776700 | 6.05 | -0.32 | -5.02 | 6.2699999 | 6.33 | 5.98 | 79751 |
| 1743690300 | 6.37 | -0.03 | -0.47 | 6.26 | 6.38 | 6.24 | 87954 |
| 1743603900 | 6.4 | -0.01 | -0.16 | 6.42 | 6.45 | 6.36 | 37367 |
| 1743517500 | 6.41 | 0.04 | 0.63 | 6.37 | 6.49 | 6.37 | 46681 |
| 1743431100 | 6.37 | -0.11 | -1.70 | 6.42 | 6.46 | 6.3099999 | 49187 |
| 1743175500 | 6.48 | 0.04 | 0.62 | 6.4 | 6.54 | 6.4 | 71007 |
| 1743089100 | 6.44 | 0.15 | 2.38 | 6.29 | 6.44 | 6 | 2965848 |
| 1743002700 | 6.29 | 0.05 | 0.80 | 6.23 | 6.3 | 6.22 | 52534 |
| 1742829900 | 6.24 | 0.05 | 0.81 | 6.19 | 6.29 | 6.17 | 24792 |
| 1742570700 | 6.19 | 0.03 | 0.49 | 6.2 | 6.22 | 6.18 | 37499 |
| 1742484300 | 6.16 | -0.04 | -0.65 | 6.19 | 6.21 | 6.14 | 39261 |
| 1742397900 | 6.2 | -0.02 | -0.32 | 6.25 | 6.26 | 6.17 | 33569 |
| 1742311500 | 6.22 | 0.03 | 0.48 | 6.19 | 6.33 | 6.16 | 48476 |
| 1742225100 | 6.19 | 0 | 0.00 | 6.22 | 6.22 | 6.18 | 32108 |
| 1741965900 | 6.19 | 0.01 | 0.16 | 6.2 | 6.21 | 6.15 | 18134 |
| 1741879500 | 6.18 | -0.06 | -0.96 | 6.22 | 6.23 | 6.16 | 28783 |
| 1741793100 | 6.24 | 0.14 | 2.30 | 6.07 | 6.28 | 6.07 | 137696 |
| 1741706700 | 6.1 | 0 | 0.00 | 6.11 | 6.14 | 6.09 | 63292 |
| 1741620300 | 6.1 | -0.05 | -0.81 | 6.14 | 6.16 | 6.08 | 21824 |
| 1741361100 | 6.15 | -0.04 | -0.65 | 6.08 | 6.2 | 6.08 | 59628 |
| 1741274700 | 6.19 | 0.02 | 0.32 | 6.18 | 6.25 | 6.05 | 241856 |
| 1741188300 | 6.17 | 0.29 | 4.93 | 6.07 | 6.24 | 6.07 | 383392 |
| 1741101900 | 5.88 | -0.07 | -1.18 | 5.88 | 5.95 | 5.88 | 10418 |
| 1740756300 | 5.95 | 0.08 | 1.36 | 5.88 | 5.96 | 5.86 | 27802 |
| 1740669540 | 5.87 | -0.01 | -0.17 | 5.89 | 5.97 | 5.8 | 69739 |
| 1740583500 | 5.88 | 0.04 | 0.68 | 5.89 | 5.9 | 5.83 | 29252 |
| 1740497100 | 5.84 | -0.06 | -1.02 | 5.8 | 5.87 | 5.75 | 53857 |
| 1740410700 | 5.9 | -0.01 | -0.17 | 5.88 | 5.92 | 5.84 | 29783 |
| 1740151500 | 5.91 | 0.01 | 0.17 | 5.88 | 5.95 | 5.85 | 134398 |
| 1740065100 | 5.9 | 0.02 | 0.34 | 5.87 | 5.95 | 5.87 | 48608 |
| 1739978700 | 5.88 | -0.08 | -1.34 | 5.95 | 5.95 | 5.88 | 19869 |
| 1739892300 | 5.96 | 0.06 | 1.02 | 5.98 | 5.98 | 5.91 | 8736 |
| 1739805900 | 5.9 | -0.07 | -1.17 | 5.97 | 6.01 | 5.87 | 20784 |
| 1739546700 | 5.97 | 0.02 | 0.34 | 5.94 | 6.0199999 | 5.93 | 41633 |
| 1739460300 | 5.95 | 0.1 | 1.71 | 5.9 | 5.96 | 5.89 | 17497 |
| 1739373900 | 5.85 | -0.07 | -1.18 | 5.86 | 5.93 | 5.8 | 51708 |
| 1739287500 | 5.92 | 0.07 | 1.20 | 5.9 | 5.92 | 5.89 | 13400 |
| 1739201100 | 5.85 | 0.02 | 0.34 | 5.9 | 5.9 | 5.85 | 10759 |
| 1738941900 | 5.83 | 0.01 | 0.17 | 5.9 | 5.93 | 5.82 | 21409 |
| 1738855500 | 5.82 | -0.07 | -1.19 | 5.88 | 5.96 | 5.82 | 18897 |
| 1738769100 | 5.89 | 0.02 | 0.34 | 5.9 | 5.92 | 5.86 | 12533 |
| 1738682700 | 5.87 | 0.04 | 0.69 | 5.92 | 5.92 | 5.83 | 9876 |
| 1738596300 | 5.83 | -0.16 | -2.67 | 5.89 | 5.92 | 5.82 | 15844 |
| 1738337100 | 5.99 | -0.11 | -1.80 | 6.07 | 6.07 | 5.98 | 31786 |
| 1738250700 | 6.1 | 0.08 | 1.33 | 5.99 | 6.25 | 5.97 | 14472 |
| 1738164300 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.09 | 5.92 | 12473 |
| 1738077900 | 6.05 | -0.05 | -0.82 | 6.13 | 6.14 | 6.05 | 22788 |
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
