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 | -0.25 | -5.25210084034 | 4.76 | 4.76 | 4.51 | 1636 | 4.55162937 | CS |
| 4 | -5.25 | -53.7909836066 | 9.76 | 10.13 | 4.37 | 6847 | 5.50685791 | CS |
| 12 | -5.22 | -53.6485097636 | 9.73 | 10.73 | 4.37 | 5378 | 7.7870634 | CS |
| 26 | 3.92 | 664.406779661 | 0.59 | 10.73 | 0.2901 | 48497 | 1.12199762 | CS |
| 52 | 3.6855 | 446.998180716 | 0.8245 | 10.73 | 0.2901 | 156014 | 0.74851656 | CS |
| 156 | -0.49 | -9.8 | 5 | 10.73 | 0.2901 | 183960 | 0.97961887 | CS |
| 260 | -0.49 | -9.8 | 5 | 10.73 | 0.2901 | 183960 | 0.97961887 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 4.511 | -0 | -0.06 | 4.511 | 4.58 | 4.511 | 435 |
| 1781822100 | 4.5134999 | -0.04 | -0.80 | 4.58 | 4.7 | 4.51 | 1676 |
| 1781735700 | 4.55 | -0.06 | -1.30 | 4.61 | 4.65 | 4.51 | 2952 |
| 1781649300 | 4.61 | -0.14 | -2.95 | 4.76 | 4.76 | 4.61 | 1480 |
| 1781562900 | 4.75 | 0.05 | 1.06 | 4.7 | 5.0731 | 4.5 | 4340 |
| 1781303700 | 4.7 | 0.2 | 4.44 | 4.51 | 4.88 | 4.51 | 3765 |
| 1781217300 | 4.5 | -0.02 | -0.44 | 4.7 | 4.72 | 4.43 | 6447 |
| 1781130900 | 4.5199999 | -0.32 | -6.61 | 4.55 | 4.88 | 4.37 | 29002 |
| 1781044500 | 4.84 | -0.36 | -6.92 | 5.22 | 5.25 | 4.8 | 6175 |
| 1780958100 | 5.2 | -0.32 | -5.80 | 5.26 | 7.3 | 4.755 | 16278 |
| 1780698900 | 5.5199999 | -0.98 | -15.08 | 6.3 | 6.58 | 5.39 | 18823 |
| 1780612500 | 6.4999 | -1.5 | -18.75 | 8.46 | 8.92 | 5.51 | 31036 |
| 1780526100 | 8 | -0.72 | -8.26 | 8.5 | 8.89 | 8 | 2644 |
| 1780439700 | 8.72 | -1.06 | -10.84 | 9.93 | 9.93 | 8.72 | 1839 |
| 1780353300 | 9.78 | 0.28 | 2.95 | 9.64 | 9.78 | 9.08 | 929 |
| 1780094100 | 9.5 | -0.3 | -3.06 | 10.13 | 10.13 | 9.23 | 1734 |
| 1780007700 | 9.8 | 0 | 0.00 | 9.7899999 | 9.8 | 9.7899999 | 98 |
| 1779921300 | 9.8 | 0 | 0.00 | 9.76 | 9.8 | 9.76 | 33 |
| 1779834900 | 9.8 | 0.13 | 1.34 | 9.76 | 9.8 | 9.76 | 413 |
| 1779489300 | 9.67 | 0 | 0.00 | 9.73 | 9.96 | 9.67 | 227 |
| 1779402900 | 9.67 | -0.25 | -2.52 | 9.91 | 9.91 | 9.67 | 1194 |
| 1779316500 | 9.92 | -0.18 | -1.78 | 9.51 | 9.92 | 9.51 | 227 |
| 1779230100 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 9.8 | 607 |
| 1779143700 | 10.15 | 0 | 0.00 | 10 | 10.15 | 9.66 | 297 |
| 1778884500 | 10.15 | 0 | 0.00 | 10.05 | 10.26 | 10.05 | 420 |
| 1778798100 | 10.15 | 0 | 0.00 | 10.03 | 10.15 | 9.51 | 229 |
| 1778711700 | 10.15 | -0.05 | -0.48 | 10.19 | 10.21 | 9.6275 | 1866 |
| 1778625300 | 10.1988 | 0 | 0.00 | 10.26 | 10.26 | 10.1988 | 246 |
| 1778538900 | 10.1988 | 0.4 | 4.07 | 9.7899999 | 10.2 | 8.7 | 3953 |
| 1778279700 | 9.8 | -0.2 | -2.00 | 9.83 | 10.25 | 8.99 | 5716 |
| 1778193300 | 10 | 0 | 0.00 | 10.15 | 10.15 | 9.85 | 2057 |
| 1778106900 | 10 | 0.45 | 4.69 | 9.55 | 10.51 | 9.55 | 1071 |
| 1778020500 | 9.552 | -0.7 | -6.81 | 10.2 | 10.2 | 9.552 | 2322 |
| 1777934100 | 10.25 | 0.15 | 1.49 | 10.55 | 10.73 | 10.25 | 300 |
| 1777674900 | 10.1 | 0.1 | 1.00 | 9.92 | 10.1 | 9.8 | 602 |
| 1777588500 | 10 | -0.06 | -0.60 | 10 | 10 | 10 | 444 |
| 1777502100 | 10.06 | 0.13 | 1.31 | 10.04 | 10.2 | 10.04 | 666 |
| 1777415700 | 9.93 | -0.43 | -4.15 | 10.08 | 10.39 | 9.8 | 5569 |
| 1777329300 | 10.36 | 0 | 0.00 | 9.82 | 10.36 | 9.82 | 173 |
| 1777070100 | 10.36 | 0 | 0.00 | 10.17 | 10.36 | 10.17 | 305 |
| 1776983700 | 10.36 | 0.64 | 6.58 | 9.76 | 10.56 | 9.7 | 4924 |
| 1776897300 | 9.72 | -0.49 | -4.80 | 10.3 | 10.3 | 9.56 | 8047 |
| 1776810900 | 10.21 | 0.2 | 2.00 | 9.93 | 10.21 | 9.93 | 1235 |
| 1776724500 | 10.01 | 0.06 | 0.61 | 9.74 | 10.2 | 9.5 | 5418 |
| 1776465300 | 9.949 | 0.95 | 10.54 | 8.805 | 10.1 | 8.805 | 13325 |
| 1776378900 | 9 | 0.01 | 0.11 | 8.78 | 9 | 8.78 | 1226 |
| 1776292500 | 8.99 | 0.24 | 2.74 | 8.41 | 9.09 | 8.41 | 27208 |
| 1776206100 | 8.75 | -0.01 | -0.11 | 8.73 | 9.18 | 8.73 | 22234 |
| 1776119700 | 8.76 | -0.31 | -3.42 | 9.43 | 9.43 | 8.73 | 1198 |
| 1775860500 | 9.07 | 0.91 | 11.15 | 8.85 | 9.39 | 8.5 | 3910 |
| 1775774100 | 8.16 | 0 | 0.00 | 8.5399999 | 9.39 | 8.16 | 456 |
| 1775687700 | 8.16 | -1.34 | -14.11 | 9.31 | 9.31 | 8.16 | 1810 |
| 1775601300 | 9.5 | 0 | 0.00 | 9.94 | 9.94 | 8.25 | 9679 |
| 1775514900 | 9.5 | 0 | 0.00 | 9.41 | 9.99 | 9.41 | 351 |
| 1775169300 | 9.5 | -0.6 | -5.94 | 10.1 | 10.1 | 9.34 | 3515 |
| 1775082900 | 10.1 | 0.6 | 6.32 | 9.44 | 10.3 | 9.3 | 4522 |
| 1774996500 | 9.5 | -0.48 | -4.80 | 9.73 | 10.22 | 9.5 | 38891 |
| 1774910100 | 9.9791 | 0.06 | 0.65 | 10.32 | 10.5 | 9.5 | 34861 |
| 1774650900 | 9.9149999 | 1.96 | 24.72 | 8.575 | 10.3 | 8.575 | 27328 |
| 1774564500 | 7.95 | -0.26 | -3.11 | 8.3699999 | 8.3699999 | 7.95 | 1955 |
| 1774478100 | 8.205 | -0.1 | -1.14 | 8.28 | 8.5 | 7.48 | 3660 |
| 1774391700 | 8.3 | 0.29 | 3.62 | 8.3 | 8.3 | 8.3 | 232 |
| 1774305300 | 8.01 | 0.02 | 0.25 | 7.96 | 8.01 | 7.76 | 1244 |
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.
