Premium
Intertech SA Inter Technologies (INTET)
ASE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738941900 | 1.095 | -0.02 | -1.79 | 1.07 | 1.12 | 1.05 | 11753 |
| 1738855500 | 1.115 | 0 | 0.00 | 1.085 | 1.115 | 1.085 | 500 |
| 1738769100 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1738682700 | 1.115 | 0.01 | 0.90 | 1.105 | 1.115 | 1.07 | 7765 |
| 1738596300 | 1.105 | -0.05 | -3.91 | 1.095 | 1.12 | 1.08 | 5274 |
| 1738337100 | 1.15 | 0.03 | 3.14 | 1.1 | 1.15 | 1.1 | 168 |
| 1738250700 | 1.115 | -0.03 | -2.62 | 1.1 | 1.1399999 | 1.1 | 3333 |
| 1738164300 | 1.145 | 0 | 0.00 | 1.145 | 1.145 | 1.145 | 0 |
| 1738077900 | 1.145 | 0.02 | 1.33 | 1.1399999 | 1.17 | 1.11 | 3377 |
| 1737991500 | 1.1299999 | 0 | 0.00 | 1.145 | 1.145 | 1.1299999 | 440 |
| 1737732300 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1299999 | 1.1299999 | 565 |
| 1737645900 | 1.125 | -0.03 | -2.60 | 1.1399999 | 1.1399999 | 1.125 | 250 |
| 1737559500 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1737473100 | 1.155 | 0.05 | 5.00 | 1.15 | 1.165 | 1.12 | 4185 |
| 1737386700 | 1.1 | -0.03 | -2.65 | 1.105 | 1.105 | 1.1 | 3100 |
| 1737127500 | 1.1299999 | -0.03 | -2.59 | 1.165 | 1.17 | 1.11 | 4834 |
| 1737041100 | 1.16 | -0.02 | -1.69 | 1.15 | 1.16 | 1.135 | 1384 |
| 1736954700 | 1.18 | -0.03 | -2.48 | 1.18 | 1.185 | 1.165 | 3700 |
| 1736868300 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.19 | 3375 |
| 1736781900 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.22 | 1850 |
| 1736522700 | 1.23 | 0 | 0.41 | 1.22 | 1.26 | 1.2 | 2857 |
| 1736436300 | 1.225 | 0.04 | 2.94 | 1.25 | 1.25 | 1.175 | 8673 |
| 1736349900 | 1.19 | 0.01 | 1.28 | 1.1299999 | 1.22 | 1.1299999 | 25681 |
| 1736263500 | 1.175 | 0.02 | 1.29 | 1.145 | 1.175 | 1.1299999 | 3190 |
| 1735917900 | 1.16 | 0.04 | 3.57 | 1.155 | 1.16 | 1.1299999 | 2889 |
| 1735831500 | 1.12 | 0.06 | 5.66 | 1.1399999 | 1.15 | 1.1 | 7973 |
| 1735658700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.1 | 1.05 | 9561 |
| 1735572300 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.03 | 1213 |
| 1735313100 | 1.05 | 0 | 0.00 | 1.045 | 1.05 | 1.045 | 500 |
| 1734967500 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734708300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 2600 |
| 1734621900 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.02 | 4010 |
| 1734535500 | 1.05 | -0.02 | -1.87 | 1.04 | 1.05 | 1.01 | 13494 |
| 1734449100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1734362700 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.04 | 3824 |
| 1734103500 | 1.06 | 0.02 | 1.44 | 1.035 | 1.065 | 1.01 | 9836 |
| 1734017100 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733930700 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1733844300 | 1.045 | 0 | 0.00 | 1.04 | 1.045 | 1.01 | 1120 |
| 1733757900 | 1.045 | 0 | 0.48 | 1.025 | 1.045 | 1.025 | 1208 |
| 1733498700 | 1.04 | 0 | 0.00 | 1.045 | 1.045 | 1.04 | 500 |
| 1733412300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1733325900 | 1.04 | 0.01 | 0.48 | 1.0049999 | 1.04 | 1.0049999 | 707 |
| 1733239500 | 1.035 | -0.02 | -1.90 | 1.0049999 | 1.035 | 1 | 698 |
| 1733153100 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1732893900 | 1.055 | 0.06 | 5.92 | 0.976 | 1.055 | 0.974 | 1699 |
| 1732807500 | 0.996 | 0.02 | 2.05 | 0.958 | 0.996 | 0.958 | 7614 |
| 1732721100 | 0.976 | -0.034 | -3.37 | 0.978 | 0.988 | 0.962 | 3507 |
| 1732634700 | 1.01 | 0.05 | 4.99 | 0.964 | 1.01 | 0.962 | 402 |
| 1732548300 | 0.962 | 0 | 0.00 | 0.992 | 0.992 | 0.962 | 50 |
| 1732289100 | 0.962 | -0.053 | -5.22 | 1.025 | 1.03 | 0.962 | 3677 |
| 1732202700 | 1.0149999 | 0.04 | 4.64 | 1.0149999 | 1.0149999 | 1.0149999 | 10 |
| 1732116300 | 0.97 | -0.05 | -4.90 | 0.99 | 0.998 | 0.97 | 3770 |
| 1732029900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731943500 | 1.02 | -0.02 | -1.45 | 1.0149999 | 1.02 | 1 | 1750 |
| 1731684300 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 550 |
| 1731597900 | 1.035 | -0.02 | -1.43 | 1.03 | 1.06 | 1.02 | 5580 |
| 1731511440 | 1.05 | 0.02 | 1.94 | 1.035 | 1.05 | 1.03 | 1639 |
| 1731425100 | 1.03 | -0.02 | -1.44 | 1.025 | 1.045 | 1.025 | 1439 |
| 1731338700 | 1.045 | 0.01 | 0.97 | 1.0149999 | 1.045 | 1.0149999 | 390 |
| 1731079500 | 1.035 | -0.05 | -4.17 | 1.04 | 1.045 | 1.02 | 2091 |
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
