Premium
Intertech SA Inter Technologies (INTET)
ASE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730733900 | 1.01 | -0.09 | -8.18 | 1.01 | 1.0149999 | 0.998 | 12816 |
| 1730474700 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 0 |
| 1730388240 | 1.04 | -0.06 | -5.45 | 1.08 | 1.08 | 1.02 | 20974 |
| 1730301900 | 1.1 | 0.02 | 1.85 | 1.12 | 1.125 | 1.09 | 586 |
| 1730215500 | 1.08 | -0.02 | -1.37 | 1.09 | 1.115 | 1.08 | 161 |
| 1729866300 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1729779900 | 1.095 | -0.04 | -3.10 | 1.1 | 1.105 | 1.065 | 12161 |
| 1729693440 | 1.1299999 | 0 | 0.00 | 1.12 | 1.135 | 1.08 | 6256 |
| 1729607040 | 1.1299999 | -0.07 | -5.83 | 1.225 | 1.225 | 1.12 | 6132 |
| 1729520700 | 1.2 | 0.02 | 2.13 | 1.185 | 1.22 | 1.185 | 3738 |
| 1729261500 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729175100 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729088700 | 1.175 | -0.01 | -0.42 | 1.145 | 1.175 | 1.1299999 | 3049 |
| 1729002300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728915900 | 1.18 | -0.01 | -0.84 | 1.16 | 1.18 | 1.135 | 3135 |
| 1728656700 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1728570300 | 1.19 | 0.02 | 1.71 | 1.1299999 | 1.19 | 1.125 | 510 |
| 1728483900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728397500 | 1.17 | -0.01 | -0.43 | 1.2 | 1.2 | 1.12 | 590 |
| 1728311100 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.16 | 799 |
| 1728051900 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.185 | 10794 |
| 1727965500 | 1.2 | -0.02 | -1.23 | 1.245 | 1.25 | 1.2 | 2771 |
| 1727879100 | 1.215 | -0.01 | -0.41 | 1.2 | 1.23 | 1.185 | 1411 |
| 1727792700 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.22 | 4355 |
| 1727706300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.235 | 1.2 | 9485 |
| 1727447100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1727360700 | 1.25 | -0.02 | -1.19 | 1.225 | 1.25 | 1.225 | 1020 |
| 1727274300 | 1.2649999 | 0 | 0.40 | 1.225 | 1.275 | 1.22 | 4611 |
| 1727187900 | 1.26 | 0.03 | 2.86 | 1.25 | 1.26 | 1.225 | 1588 |
| 1727101500 | 1.225 | -0.04 | -2.78 | 1.225 | 1.225 | 1.225 | 404 |
| 1726842300 | 1.26 | 0.01 | 0.80 | 1.225 | 1.26 | 1.215 | 1704 |
| 1726755900 | 1.25 | -0.02 | -1.19 | 1.215 | 1.25 | 1.215 | 350 |
| 1726669500 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.2649999 | 0 |
| 1726583100 | 1.2649999 | 0.06 | 5.42 | 1.225 | 1.285 | 1.165 | 8990 |
| 1726496700 | 1.2 | 0 | 0.00 | 1.185 | 1.2 | 1.185 | 41 |
| 1726237500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 691 |
| 1726151100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1726064700 | 1.2 | -0.04 | -2.83 | 1.205 | 1.205 | 1.2 | 1368 |
| 1725978300 | 1.235 | -0.02 | -1.20 | 1.215 | 1.235 | 1.21 | 1250 |
| 1725891900 | 1.25 | 0.01 | 1.21 | 1.215 | 1.25 | 1.215 | 460 |
| 1725632700 | 1.235 | -0.01 | -0.40 | 1.2 | 1.235 | 1.2 | 1250 |
| 1725546300 | 1.24 | -0.02 | -1.20 | 1.21 | 1.2549999 | 1.21 | 5090 |
| 1725459840 | 1.2549999 | 0.02 | 1.62 | 1.2549999 | 1.2549999 | 1.2549999 | 257 |
| 1725373500 | 1.235 | 0.01 | 0.41 | 1.24 | 1.27 | 1.23 | 1333 |
| 1725287100 | 1.23 | -0.03 | -2.38 | 1.26 | 1.26 | 1.23 | 2483 |
| 1725027900 | 1.26 | 0.04 | 3.28 | 1.18 | 1.26 | 1.17 | 3667 |
| 1724941500 | 1.22 | -0.02 | -1.61 | 1.19 | 1.22 | 1.18 | 1318 |
| 1724855100 | 1.24 | -0.01 | -0.40 | 1.21 | 1.24 | 1.2 | 2824 |
| 1724768700 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 0 |
| 1724682300 | 1.245 | 0.01 | 0.81 | 1.245 | 1.245 | 1.245 | 35 |
| 1724423100 | 1.235 | -0.02 | -1.20 | 1.26 | 1.27 | 1.22 | 2977 |
| 1724336700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724250300 | 1.25 | 0.01 | 0.81 | 1.26 | 1.27 | 1.22 | 1248 |
| 1724163900 | 1.24 | -0.01 | -0.40 | 1.24 | 1.24 | 1.24 | 49 |
| 1724077440 | 1.245 | 0.02 | 1.22 | 1.19 | 1.245 | 1.19 | 800 |
| 1723818300 | 1.23 | 0.06 | 5.13 | 1.19 | 1.23 | 1.19 | 382 |
| 1723645500 | 1.17 | -0.02 | -1.68 | 1.215 | 1.22 | 1.17 | 1213 |
| 1723559100 | 1.19 | -0.07 | -5.56 | 1.21 | 1.24 | 1.19 | 1469 |
| 1723472700 | 1.26 | 0.11 | 9.09 | 1.26 | 1.26 | 1.26 | 20 |
| 1723213500 | 1.155 | -0.04 | -3.35 | 1.16 | 1.21 | 1.155 | 1077 |
| 1723127100 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1723040700 | 1.195 | 0.05 | 4.37 | 1.195 | 1.195 | 1.195 | 107 |
| 1722954300 | 1.145 | 0.03 | 3.15 | 1.1399999 | 1.145 | 1.105 | 3840 |
| 1722867900 | 1.11 | -0.13 | -10.12 | 1.165 | 1.165 | 1.065 | 11232 |
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
