Premium
Ideal Holdings SA (INTEKB1)
ASE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733930700 | 103.5 | 0.2 | 0.19 | 103.49 | 103.5 | 103.49 | 600000 |
| 1733844300 | 103.3 | 0 | 0.00 | 103.3 | 103.3 | 103.3 | 400000 |
| 1733757900 | 103.3 | 0 | 0.00 | 103.3 | 103.85 | 103.3 | 1300000 |
| 1733498700 | 103.3 | 0.1 | 0.10 | 103.2 | 103.3 | 103.2 | 4700000 |
| 1733412300 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 3700000 |
| 1733325900 | 103.2 | -0.09 | -0.08 | 103.2 | 103.2 | 103.2 | 1000000 |
| 1733239500 | 103.285 | 0.05 | 0.04 | 103.285 | 103.285 | 103.285 | 100000 |
| 1733153100 | 103.24 | 0.21 | 0.20 | 103.24 | 103.24 | 103.24 | 200000 |
| 1732893900 | 103.031 | -0.27 | -0.26 | 103.299 | 103.299 | 103 | 3100000 |
| 1732807500 | 103.3 | 0.25 | 0.24 | 103 | 103.3 | 103 | 2000000 |
| 1732721100 | 103.05 | 0.15 | 0.15 | 103.05 | 103.05 | 103.05 | 200000 |
| 1732634700 | 102.9 | 0.1 | 0.10 | 103.02 | 103.2 | 102.8 | 5200000 |
| 1732548300 | 102.8 | 0.1 | 0.10 | 103 | 103 | 102.7 | 4800000 |
| 1732289100 | 102.7 | -0.4 | -0.39 | 103 | 103 | 102.2 | 7800000 |
| 1732202700 | 103.1 | 0.1 | 0.10 | 103.1 | 103.1 | 103.1 | 200000 |
| 1732116300 | 103 | 0 | 0.00 | 103.35 | 103.35 | 103 | 200000 |
| 1732029900 | 103 | -0.25 | -0.24 | 103.05 | 103.05 | 103 | 5100000 |
| 1731943500 | 103.25 | 0.1 | 0.10 | 103.2 | 103.25 | 103.2 | 900000 |
| 1731684300 | 103.15 | 0.15 | 0.15 | 103.15 | 103.15 | 103.15 | 200000 |
| 1731597900 | 103 | 0.1 | 0.09 | 103 | 103 | 102.8 | 700000 |
| 1731511440 | 102.9035 | 0 | 0.00 | 102.85 | 102.96 | 102.8 | 6900000 |
| 1731425100 | 102.9 | 0.05 | 0.05 | 103 | 103 | 102.85 | 1100000 |
| 1731338700 | 102.85 | -0.15 | -0.15 | 102.85 | 102.85 | 102.85 | 500000 |
| 1731079500 | 103 | 0 | 0.00 | 103.3 | 103.3 | 103 | 200000 |
| 1730993100 | 103 | 0.74 | 0.72 | 102.676 | 103 | 102.676 | 400000 |
| 1730906700 | 102.26 | -1.18 | -1.14 | 102.4 | 102.4 | 102.25 | 1000000 |
| 1730820300 | 103.44 | -0.36 | -0.35 | 103.44 | 103.44 | 103.44 | 100000 |
| 1730733900 | 103.7996 | 0.9 | 0.87 | 103.1 | 103.7996 | 103.1 | 600000 |
| 1730474700 | 102.9 | -0.05 | -0.05 | 102.9 | 102.9 | 102.9 | 500000 |
| 1730388240 | 102.95 | -0.15 | -0.15 | 103 | 103 | 102.9 | 1100000 |
| 1730301900 | 103.1 | 0.36 | 0.35 | 103 | 103.1 | 103 | 3500000 |
| 1730215500 | 102.7432 | 0.11 | 0.11 | 102.8 | 103.1 | 102.7432 | 2000000 |
| 1729866300 | 102.6347 | 0.02 | 0.02 | 102.65 | 102.65 | 102.63 | 1800000 |
| 1729779900 | 102.61 | -0.1 | -0.10 | 102.9 | 102.9 | 102.61 | 3000000 |
| 1729693440 | 102.7086 | -0.33 | -0.32 | 102.7063 | 102.72 | 102.7063 | 1800000 |
| 1729607040 | 103.0399 | -0.06 | -0.06 | 103.0399 | 103.0399 | 103.0399 | 100000 |
| 1729520700 | 103.1 | 0.04 | 0.04 | 103.1 | 103.1 | 103.1 | 100000 |
| 1729261500 | 103.06 | -0.09 | -0.09 | 103.06 | 103.06 | 103.06 | 300000 |
| 1729175100 | 103.15 | 0.15 | 0.15 | 103.2 | 103.2 | 103.15 | 2200000 |
| 1729088700 | 103 | 0 | 0.00 | 103 | 103 | 103 | 100000 |
| 1729002300 | 103 | -0.2 | -0.19 | 103.25 | 103.25 | 103 | 600000 |
| 1728915900 | 103.2 | 0.2 | 0.19 | 103 | 103.2 | 103 | 1300000 |
| 1728656700 | 103 | 0.08 | 0.08 | 103 | 103 | 103 | 200000 |
| 1728570300 | 102.92 | 0.07 | 0.07 | 102.8001 | 102.92 | 102.8001 | 3400000 |
| 1728483900 | 102.8458 | -0.4 | -0.39 | 103 | 103 | 102.75 | 3100000 |
| 1728397500 | 103.25 | -0.09 | -0.09 | 103 | 103.25 | 103 | 800000 |
| 1728311100 | 103.3398 | 0.14 | 0.14 | 103.1 | 103.3398 | 103.1 | 2500000 |
| 1728051900 | 103.2 | 0.15 | 0.15 | 103.021 | 103.3399 | 103.021 | 6300000 |
| 1727965500 | 103.05 | -0.05 | -0.05 | 103 | 103.05 | 103 | 700000 |
| 1727879100 | 103.1 | -0.15 | -0.15 | 103 | 103.1 | 103 | 400000 |
| 1727792700 | 103.2499 | 0.25 | 0.24 | 103.2499 | 103.2499 | 103.2499 | 100000 |
| 1727706300 | 103 | 0.25 | 0.24 | 103 | 103 | 103 | 2300000 |
| 1727447100 | 102.75 | -0.6 | -0.58 | 102.85 | 102.85 | 102.75 | 500000 |
| 1727360700 | 103.35 | 0.35 | 0.34 | 103.1 | 103.35 | 102.5 | 4300000 |
| 1727274300 | 103 | -0.5 | -0.48 | 103 | 103 | 103 | 3800000 |
| 1727187900 | 103.4999 | 0.2 | 0.19 | 103.4999 | 103.4999 | 103.4999 | 100000 |
| 1727101500 | 103.3 | 0.3 | 0.29 | 103.4999 | 103.4999 | 103.3 | 300000 |
| 1726842300 | 103 | -0.5 | -0.48 | 103.161 | 103.5499 | 103 | 7200000 |
| 1726755900 | 103.499 | 0.5 | 0.48 | 103.499 | 103.499 | 103.499 | 100000 |
| 1726669500 | 103 | -0.2 | -0.19 | 103.1 | 103.1 | 103 | 700000 |
| 1726583100 | 103.2 | -0.1 | -0.10 | 103.3 | 103.3 | 103.15 | 500000 |
| 1726496700 | 103.3 | -0.3 | -0.29 | 103.3 | 103.3 | 103.3 | 200000 |
| 1726237500 | 103.599 | 0.6 | 0.58 | 103.499 | 103.599 | 103.499 | 200000 |
| 1726151100 | 103 | 0.3 | 0.29 | 103.2 | 103.2 | 102.7 | 2400000 |
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
