Premium
Intergrated Media Technology Ltd (IMTE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2589 | 22.3189655172 | 1.16 | 1.6 | 1.16 | 58809 | 1.43216708 | CS |
| 4 | 0.0289 | 2.07913669065 | 1.39 | 1.9 | 1.13 | 26080 | 1.38485223 | CS |
| 12 | 0.0289 | 2.07913669065 | 1.39 | 2.45 | 1.06 | 36620 | 1.72044637 | CS |
| 26 | -0.4311 | -23.3027027027 | 1.85 | 2.45 | 1.06 | 19338 | 1.72306448 | CS |
| 52 | -1.5311 | -51.9016949153 | 2.95 | 3.84 | 1.06 | 18952 | 2.2723235 | CS |
| 156 | -48.2811 | -97.1450704225 | 49.7 | 384.78 | 1.02 | 524786 | 45.72901737 | CS |
| 260 | -70.0811 | -98.0155244755 | 71.5 | 384.78 | 1.02 | 504851 | 50.49856763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 1.54 | 0.22 | 16.23 | 1.49 | 1.57 | 1.21 | 153509 |
| 1733182500 | 1.325 | 0.12 | 9.50 | 1.21 | 1.4121999 | 1.21 | 23646 |
| 1732917840 | 1.21 | -0.06 | -4.72 | 1.21 | 1.25 | 1.2 | 12096 |
| 1732750500 | 1.27 | 0.09 | 7.63 | 1.16 | 1.5348 | 1.16 | 62015 |
| 1732664100 | 1.18 | 0.02 | 1.72 | 1.22 | 1.2427999 | 1.1601 | 17521 |
| 1732577700 | 1.16 | -0.05 | -4.13 | 1.26 | 1.26 | 1.16 | 5037 |
| 1732318500 | 1.21 | 0.01 | 0.58 | 1.18 | 1.2234 | 1.16 | 4755 |
| 1732232100 | 1.203 | 0.01 | 0.60 | 1.1299999 | 1.2199 | 1.1299999 | 8377 |
| 1732145700 | 1.1958 | 0.03 | 2.21 | 1.18 | 1.27 | 1.153 | 11450 |
| 1732059300 | 1.17 | -0.06 | -4.84 | 1.24 | 1.24 | 1.16 | 4196 |
| 1731972900 | 1.2295 | 0.02 | 1.61 | 1.23 | 1.2391 | 1.16 | 4139 |
| 1731713700 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.15 | 12508 |
| 1731627300 | 1.16 | -0.1 | -7.90 | 1.18 | 1.28 | 1.1500999 | 16821 |
| 1731540900 | 1.2595 | -0.02 | -1.60 | 1.25 | 1.2725 | 1.22 | 4500 |
| 1731454500 | 1.28 | -0.05 | -3.76 | 1.3 | 1.345 | 1.2757 | 15716 |
| 1731368100 | 1.33 | -0.05 | -3.62 | 1.35 | 1.355 | 1.31 | 10002 |
| 1731108900 | 1.3799999 | -0.08 | -5.48 | 1.5 | 1.69 | 1.3799999 | 38385 |
| 1731022500 | 1.46 | 0 | 0.00 | 1.54 | 1.9 | 1.4501 | 48923 |
| 1730936100 | 1.46 | 0.08 | 5.79 | 1.33 | 1.5689 | 1.2501 | 60809 |
| 1730849700 | 1.3801 | -0.04 | -2.81 | 1.43 | 1.4416 | 1.25 | 21598 |
| 1730763300 | 1.42 | -0.09 | -5.96 | 1.45 | 1.4867999 | 1.35 | 19122 |
| 1730500500 | 1.51 | -0.22 | -12.68 | 1.59 | 1.705 | 1.5 | 26334 |
| 1730414100 | 1.7293 | -0.35 | -16.86 | 1.89 | 2 | 1.5 | 175127 |
| 1730327700 | 2.08 | 0.1 | 5.05 | 2.18 | 2.36 | 1.9001 | 372352 |
| 1730241300 | 1.98 | 0.17 | 9.39 | 1.88 | 2.45 | 1.8301 | 563887 |
| 1730154900 | 1.81 | 0.13 | 7.74 | 1.8 | 1.87 | 1.6503 | 75827 |
| 1729895700 | 1.68 | 0.14 | 9.09 | 1.6399999 | 1.7799 | 1.56 | 77106 |
| 1729809300 | 1.54 | 0.31 | 25.20 | 1.295 | 1.6486 | 1.16 | 217987 |
| 1729722900 | 1.23 | 0.03 | 2.50 | 1.1299999 | 1.23 | 1.1299999 | 3221 |
| 1729636500 | 1.2 | -0.03 | -2.44 | 1.3 | 1.3 | 1.18 | 4251 |
| 1729550100 | 1.23 | 0 | 0.00 | 1.34 | 1.34 | 1.23 | 2646 |
| 1729290900 | 1.23 | 0.05 | 4.24 | 1.23 | 1.32 | 1.23 | 3751 |
| 1729204500 | 1.18 | -0.02 | -1.66 | 1.25 | 1.27 | 1.18 | 4970 |
| 1729118100 | 1.1999 | 0.1 | 9.08 | 1.06 | 1.2024999 | 1.06 | 2945 |
| 1729031700 | 1.1 | -0.13 | -10.57 | 1.17 | 1.2199 | 1.06 | 18416 |
| 1728945300 | 1.23 | -0.01 | -0.80 | 1.25 | 1.25 | 1.23 | 427 |
| 1728686100 | 1.2399 | -0 | -0.01 | 1.17 | 1.2399 | 1.17 | 2682 |
| 1728599700 | 1.24 | 0.03 | 2.48 | 1.21 | 1.3804 | 1.19 | 997 |
| 1728513300 | 1.21 | -0.01 | -0.82 | 1.21 | 1.28 | 1.21 | 754 |
| 1728426900 | 1.22 | -0.16 | -11.30 | 1.29 | 1.29 | 1.21 | 3006 |
| 1728340500 | 1.3755 | 0.16 | 12.75 | 1.2 | 1.3755 | 1.2 | 7502 |
| 1728081300 | 1.22 | -0.03 | -2.58 | 1.28 | 1.28 | 1.21 | 968 |
| 1727994900 | 1.2523 | 0.07 | 6.13 | 1.28 | 1.28 | 1.15 | 3336 |
| 1727908500 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 165 |
| 1727822100 | 1.18 | -0.05 | -4.07 | 1.22 | 1.25 | 1.17 | 4151 |
| 1727735700 | 1.23 | -0.01 | -0.81 | 1.28 | 1.36 | 1.22 | 13062 |
| 1727476500 | 1.2401 | 0 | 0.01 | 1.24 | 1.2401 | 1.2 | 1621 |
| 1727390100 | 1.24 | 0.04 | 3.33 | 1.17 | 1.27 | 1.17 | 3116 |
| 1727303700 | 1.2 | -0.07 | -5.24 | 1.26 | 1.26 | 1.19 | 3287 |
| 1727217300 | 1.2664 | 0.02 | 1.31 | 1.25 | 1.2664 | 1.1009 | 4357 |
| 1727130900 | 1.25 | -0.09 | -6.74 | 1.26 | 1.26 | 1.25 | 1120 |
| 1726871700 | 1.3403 | 0 | 0.00 | 1.27 | 1.3403 | 1.27 | 47 |
| 1726785300 | 1.3403 | 0.07 | 5.54 | 1.26 | 1.3899999 | 1.2501 | 2748 |
| 1726698900 | 1.27 | -0.04 | -3.05 | 1.32 | 1.52 | 1.2650999 | 14541 |
| 1726612500 | 1.31 | -0.1 | -6.76 | 1.4 | 1.4383999 | 1.3 | 7257 |
| 1726526100 | 1.405 | 0.05 | 4.07 | 1.49 | 1.49 | 1.3899999 | 2708 |
| 1726266900 | 1.35 | -0.02 | -1.45 | 1.3799999 | 1.3799999 | 1.28 | 1264 |
| 1726180500 | 1.3698999 | -0.06 | -4.20 | 1.43 | 1.43 | 1.25 | 5039 |
| 1726094100 | 1.4299 | 0.04 | 2.87 | 1.3899999 | 1.4299 | 1.35 | 1385 |
| 1726007700 | 1.3899999 | -0.07 | -4.47 | 1.44 | 1.44 | 1.3899999 | 761 |
| 1725921300 | 1.455 | 0.06 | 3.93 | 1.35 | 1.455 | 1.35 | 573 |
| 1725662100 | 1.4 | 0.01 | 1.08 | 1.44 | 1.44 | 1.37 | 1573 |
| 1725575700 | 1.385 | -0 | -0.11 | 1.3899999 | 1.3899999 | 1.3799999 | 670 |
| 1725489300 | 1.3865 | -0.06 | -4.38 | 1.42 | 1.42 | 1.3865 | 435 |
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
