Premium
Intercos Spa (ICOS)
BIT
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 | 0.52 | 4.16 | 12.5 | 13.18 | 12.2 | 67306 | 12.92284599 | DE |
| 4 | 1 | 8.31946755408 | 12.02 | 13.18 | 12 | 75687 | 12.61097908 | DE |
| 12 | 0.82 | 6.72131147541 | 12.2 | 13.18 | 11.54 | 86512 | 12.31399662 | DE |
| 26 | 1.92 | 17.2972972973 | 11.1 | 13.2 | 10.8 | 93743 | 12.21523052 | DE |
| 52 | -0.3 | -2.25225225225 | 13.32 | 13.4 | 10.42 | 98134 | 11.95970653 | DE |
| 156 | -2.38 | -15.4545454545 | 15.4 | 16.92 | 10.42 | 82092 | 13.39626398 | DE |
| 260 | -0.98 | -7 | 14 | 17.1 | 9.755 | 74805 | 13.527287 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783007700 | 13.02 | -0.08 | -0.61 | 13.06 | 13.18 | 12.9 | 118948 |
| 1782921300 | 13.1 | 0.14 | 1.08 | 12.98 | 13.14 | 12.78 | 57651 |
| 1782834900 | 12.96 | 0.18 | 1.41 | 12.9 | 12.98 | 12.7 | 61102 |
| 1782748500 | 12.78 | 0.32 | 2.57 | 12.2 | 12.86 | 12.2 | 67822 |
| 1782489300 | 12.46 | -0.04 | -0.32 | 12.5 | 12.6 | 12.32 | 31007 |
| 1782402900 | 12.5 | -0.14 | -1.11 | 12.6 | 12.68 | 12.48 | 37303 |
| 1782316500 | 12.64 | 0.34 | 2.76 | 12.36 | 12.64 | 12.36 | 63586 |
| 1782230100 | 12.3 | -0.28 | -2.23 | 12.46 | 12.64 | 12.3 | 92228 |
| 1782143700 | 12.58 | -0.34 | -2.63 | 12.96 | 12.96 | 12.58 | 112467 |
| 1781884500 | 12.92 | 0 | 0.00 | 12.98 | 13.16 | 12.72 | 169441 |
| 1781798100 | 12.92 | 0.38 | 3.03 | 12.4 | 13.06 | 12.26 | 85135 |
| 1781711700 | 12.54 | -0.08 | -0.63 | 12.6 | 12.7 | 12.4 | 71870 |
| 1781625300 | 12.62 | 0.06 | 0.48 | 12.56 | 12.7 | 12.5 | 55862 |
| 1781538900 | 12.56 | 0.22 | 1.78 | 12.6 | 12.7 | 12.44 | 71745 |
| 1781279700 | 12.34 | 0.1 | 0.82 | 12.44 | 12.44 | 12.24 | 23359 |
| 1781193300 | 12.24 | -0.14 | -1.13 | 12.48 | 12.5 | 12.16 | 71087 |
| 1781106900 | 12.38 | -0.04 | -0.32 | 12.24 | 12.58 | 12.24 | 114767 |
| 1781020500 | 12.42 | 0.42 | 3.50 | 12 | 12.52 | 12 | 90762 |
| 1780934100 | 12 | -0.12 | -0.99 | 12.04 | 12.34 | 12 | 55194 |
| 1780674900 | 12.12 | 0.1 | 0.83 | 12.02 | 12.24 | 12.02 | 62408 |
| 1780588500 | 12.02 | 0.08 | 0.67 | 11.62 | 12.08 | 11.62 | 28960 |
| 1780502100 | 11.94 | 0.12 | 1.02 | 11.76 | 11.94 | 11.74 | 23110 |
| 1780415700 | 11.82 | -0.02 | -0.17 | 11.76 | 12.02 | 11.74 | 22235 |
| 1780329300 | 11.84 | -0.4 | -3.27 | 12.08 | 12.32 | 11.78 | 43085 |
| 1780070100 | 12.24 | -0.1 | -0.81 | 12.2 | 12.56 | 12.18 | 227049 |
| 1779983700 | 12.34 | 0.12 | 0.98 | 12.22 | 12.62 | 12.22 | 76723 |
| 1779897300 | 12.22 | 0.14 | 1.16 | 12.08 | 12.66 | 12.08 | 137191 |
| 1779810900 | 12.08 | -0.12 | -0.98 | 11.92 | 12.18 | 11.92 | 25950 |
| 1779724500 | 12.2 | 0.24 | 2.01 | 11.82 | 12.24 | 11.82 | 36095 |
| 1779465300 | 11.96 | 0.16 | 1.36 | 12 | 12 | 11.76 | 70412 |
| 1779378900 | 11.8 | 0 | 0.00 | 11.62 | 11.9 | 11.6 | 128578 |
| 1779292500 | 11.8 | -0.18 | -1.50 | 11.72 | 11.92 | 11.66 | 65486 |
| 1779206100 | 11.98 | 0.3 | 2.57 | 11.56 | 12.18 | 11.56 | 121377 |
| 1779119700 | 11.68 | -0.1 | -0.85 | 12.18 | 12.18 | 11.54 | 52466 |
| 1778860500 | 11.78 | -0.22 | -1.83 | 11.7 | 12 | 11.7 | 30762 |
| 1778774100 | 12 | 0.24 | 2.04 | 11.6 | 12.12 | 11.6 | 54419 |
| 1778687700 | 11.76 | -0.36 | -2.97 | 12.2 | 12.2 | 11.7 | 91225 |
| 1778601300 | 12.12 | 0 | 0.00 | 12.2 | 12.24 | 11.96 | 81056 |
| 1778514900 | 12.12 | -0.06 | -0.49 | 12.3 | 12.3 | 11.9 | 79116 |
| 1778255700 | 12.18 | 0.34 | 2.87 | 12 | 12.64 | 11.7 | 182561 |
| 1778169300 | 11.84 | -0.38 | -3.11 | 12.3 | 12.32 | 11.84 | 57976 |
| 1778082900 | 12.22 | 0.26 | 2.17 | 12.06 | 12.24 | 11.96 | 87842 |
| 1777996500 | 11.96 | -0.4 | -3.24 | 12.42 | 12.42 | 11.88 | 83455 |
| 1777910100 | 12.36 | 0.24 | 1.98 | 12.7 | 12.7 | 12 | 191316 |
| 1777564500 | 12.12 | -0.22 | -1.78 | 12.46 | 12.46 | 12.12 | 131641 |
| 1777478100 | 12.34 | -0.16 | -1.28 | 12.78 | 12.78 | 12.24 | 155967 |
| 1777391700 | 12.5 | -0.14 | -1.11 | 12.66 | 12.8 | 12.48 | 572482 |
| 1777305300 | 12.64 | 0.24 | 1.94 | 12.7 | 12.7 | 12.38 | 57602 |
| 1777046100 | 12.4 | 0.02 | 0.16 | 12.34 | 12.54 | 12.22 | 58873 |
| 1776959700 | 12.38 | 0.12 | 0.98 | 12.24 | 12.66 | 12.24 | 71756 |
| 1776873300 | 12.26 | 0.04 | 0.33 | 12.54 | 12.54 | 12.18 | 60412 |
| 1776786900 | 12.22 | -0.02 | -0.16 | 12.48 | 12.6 | 12.18 | 30919 |
| 1776700500 | 12.24 | -0.1 | -0.81 | 12.06 | 12.32 | 12.06 | 38373 |
| 1776441300 | 12.34 | 0.2 | 1.65 | 12.2 | 12.36 | 11.98 | 85396 |
| 1776354900 | 12.14 | 0.06 | 0.50 | 12.1 | 12.24 | 12.06 | 58593 |
| 1776268500 | 12.08 | 0.02 | 0.17 | 12.58 | 12.58 | 11.96 | 47842 |
| 1776182100 | 12.06 | 0 | 0.00 | 12.18 | 12.32 | 12.04 | 116186 |
| 1776095700 | 12.06 | -0.04 | -0.33 | 12.14 | 12.16 | 11.92 | 44405 |
| 1775836500 | 12.1 | -0.02 | -0.17 | 12.2 | 12.3 | 12.1 | 61557 |
| 1775750100 | 12.12 | -0.02 | -0.16 | 11.92 | 12.2 | 11.88 | 41854 |
| 1775663700 | 12.14 | 0.18 | 1.51 | 12.26 | 12.38 | 12.12 | 70897 |
| 1775577300 | 11.96 | -0.34 | -2.76 | 12 | 12.6 | 11.96 | 109947 |
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.
