Premium
Intelligent Group Ltd (INTJ)
NASDAQ
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 | 0.0538 | 6.81012658228 | 0.79 | 0.93 | 0.771 | 37697 | 0.81101263 | CS |
| 4 | 0.0538 | 6.81012658228 | 0.79 | 0.93 | 0.74 | 59795 | 0.81101758 | CS |
| 12 | -0.0412 | -4.65536723164 | 0.885 | 1.42 | 0.74 | 128564 | 1.03947394 | CS |
| 26 | -0.1062 | -11.1789473684 | 0.95 | 1.42 | 0.74 | 90785 | 1.01968799 | CS |
| 52 | -4.1562 | -83.124 | 5 | 7.87 | 0.74 | 176028 | 1.40929642 | CS |
| 156 | -4.1562 | -83.124 | 5 | 7.87 | 0.74 | 176028 | 1.40929642 | CS |
| 260 | -4.1562 | -83.124 | 5 | 7.87 | 0.74 | 176028 | 1.40929642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.830502 | 0.0155021 | 1.90 | 0.865 | 0.87 | 0.796 | 9052 |
| 1738884900 | 0.8149999 | -0.01 | -1.21 | 0.7903 | 0.8899 | 0.7803 | 92866 |
| 1738798500 | 0.825 | 0.035 | 4.43 | 0.771 | 0.8330999 | 0.771 | 22979 |
| 1738712100 | 0.79 | -0.0218 | -2.69 | 0.7806 | 0.84 | 0.78 | 42119 |
| 1738625700 | 0.8118 | 0.0118 | 1.47 | 0.79 | 0.8149999 | 0.7801 | 21471 |
| 1738366500 | 0.8 | 0.0151 | 1.92 | 0.78 | 0.8599 | 0.77 | 196622 |
| 1738280100 | 0.7849 | 0.004 | 0.51 | 0.809 | 0.809 | 0.7601099 | 62191 |
| 1738193700 | 0.7809 | -0.0049 | -0.62 | 0.811 | 0.811 | 0.78 | 7777 |
| 1738107300 | 0.7858 | -0.0181 | -2.25 | 0.8199999 | 0.8199999 | 0.7554 | 34826 |
| 1738020900 | 0.8038999 | -0.0161 | -1.96 | 0.7554 | 0.83 | 0.74 | 97906 |
| 1737761700 | 0.8199999 | 0.0299999 | 3.80 | 0.8280999 | 0.8280999 | 0.8 | 17015 |
| 1737675300 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1737588900 | 0.79 | -0.029 | -3.54 | 0.7903 | 0.833878 | 0.7821 | 29227 |
| 1737502500 | 0.8189999 | 0.0079999 | 0.99 | 0.8397 | 0.8397 | 0.804 | 51749 |
| 1737156900 | 0.811 | -0.02905 | -3.46 | 0.8066 | 0.8399 | 0.7952 | 26253 |
| 1737070500 | 0.84005 | -0.00995 | -1.17 | 0.88 | 0.88 | 0.805 | 35408 |
| 1736984100 | 0.85 | 0.05 | 6.25 | 0.8 | 0.8888 | 0.78 | 84646 |
| 1736897700 | 0.8 | -0.0187 | -2.28 | 0.8 | 0.826 | 0.78 | 29633 |
| 1736811300 | 0.8187 | 0.0167 | 2.08 | 0.79 | 0.8399 | 0.761 | 214573 |
| 1736552100 | 0.802 | -0.047 | -5.54 | 0.81 | 0.87975 | 0.775 | 104476 |
| 1736379300 | 0.849 | 0.002 | 0.24 | 0.847 | 0.87 | 0.7511 | 202792 |
| 1736292900 | 0.847 | -0.0323 | -3.67 | 0.908 | 0.9499 | 0.843 | 172730 |
| 1736206500 | 0.8793 | -0.2607 | -22.87 | 1.16 | 1.16 | 0.84 | 570620 |
| 1735947300 | 1.1399999 | -0.13 | -10.24 | 1.2 | 1.29 | 1.07 | 377957 |
| 1735860900 | 1.27 | 0.08 | 6.72 | 1.16 | 1.42 | 1.07 | 1616193 |
| 1735688100 | 1.19 | 0.14 | 12.80 | 1.09 | 1.26 | 0.9875 | 658095 |
| 1735601700 | 1.055 | 0.1 | 10.47 | 1.02 | 1.08 | 0.9675 | 520110 |
| 1735342500 | 0.955 | 0.025 | 2.69 | 0.93 | 0.955 | 0.9 | 42828 |
| 1735256100 | 0.93 | -0.0001 | -0.01 | 0.92 | 0.94 | 0.866 | 37560 |
| 1735077840 | 0.9301 | -0.0299 | -3.11 | 0.94 | 0.94 | 0.8931 | 2324 |
| 1734996900 | 0.96 | 0.079999 | 9.09 | 0.9002 | 0.96 | 0.89 | 25527 |
| 1734737700 | 0.880001 | 0.004801 | 0.55 | 0.906 | 0.915 | 0.88 | 11221 |
| 1734651300 | 0.8752 | -0.0448 | -4.87 | 0.91 | 0.93 | 0.86501 | 27435 |
| 1734564900 | 0.92 | 0.0197 | 2.19 | 0.93 | 0.975 | 0.91 | 8116 |
| 1734478500 | 0.9003 | -0.0051 | -0.56 | 0.955 | 0.955 | 0.86 | 40435 |
| 1734392100 | 0.9054 | -0.0595 | -6.17 | 0.9949 | 0.9949 | 0.9028 | 23117 |
| 1734132900 | 0.9649 | -0.0025 | -0.26 | 0.98 | 1.01 | 0.9516 | 8189 |
| 1734046500 | 0.9674 | 0.0042 | 0.44 | 0.96 | 1.02 | 0.9501 | 31918 |
| 1733960100 | 0.9632 | -0.0644 | -6.27 | 0.98 | 0.995 | 0.95 | 26665 |
| 1733873700 | 1.0276 | 0.02 | 1.74 | 1.02 | 1.09 | 0.9445 | 256429 |
| 1733787300 | 1.01 | 0.02 | 1.51 | 0.95 | 1.1201 | 0.95 | 238409 |
| 1733528100 | 0.995 | 0.0149 | 1.52 | 1.0202 | 1.0202 | 0.98 | 24007 |
| 1733441700 | 0.9801 | -0.1199 | -10.90 | 1.02 | 1.02 | 0.911 | 58700 |
| 1733355300 | 1.1 | 0.18 | 19.57 | 0.95 | 1.1499 | 0.9151 | 345277 |
| 1733268900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.86 | 23288 |
| 1733182500 | 0.92 | -0.0264 | -2.79 | 0.945 | 0.945 | 0.9073 | 26135 |
| 1732917840 | 0.9464 | 0.0264 | 2.87 | 0.925 | 0.95 | 0.9 | 19823 |
| 1732750500 | 0.92 | -0.01 | -1.08 | 0.8875 | 0.92 | 0.8801 | 15258 |
| 1732664100 | 0.93 | 0.02 | 2.20 | 0.9 | 0.95 | 0.870049 | 30867 |
| 1732577700 | 0.91 | 0.043 | 4.96 | 0.8338 | 0.9517 | 0.8338 | 237852 |
| 1732318500 | 0.867 | 0.0282 | 3.36 | 0.8388 | 0.867 | 0.8388 | 10052 |
| 1732232100 | 0.8388 | -0.0312 | -3.59 | 0.8699 | 0.8699 | 0.8362 | 6210 |
| 1732145700 | 0.87 | 0.04 | 4.82 | 0.8498 | 0.90165 | 0.846 | 14736 |
| 1732059300 | 0.83 | -0.0298 | -3.47 | 0.8663 | 0.8765 | 0.8199999 | 23760 |
| 1731972900 | 0.8598 | -0.0312 | -3.50 | 0.885 | 0.909 | 0.855 | 27017 |
| 1731713700 | 0.891 | 0.011 | 1.25 | 0.87 | 0.9399 | 0.86 | 282621 |
| 1731627300 | 0.88 | -0.0193 | -2.15 | 0.9023 | 0.92 | 0.83 | 55597 |
| 1731540900 | 0.8993 | -0.0114 | -1.25 | 0.90476 | 0.9493 | 0.8993 | 14205 |
| 1731454500 | 0.9107 | 0.0101 | 1.12 | 0.9 | 0.9347 | 0.9 | 25497 |
| 1731368100 | 0.9006 | -0.0124 | -1.36 | 0.89 | 0.92 | 0.8899 | 25516 |
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
