Premium
Intra Cellular Therapies Inc (ITCI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.165471594043 | 126.91 | 127.33 | 126.88 | 2176384 | 127.01748607 | CS |
| 4 | 38.37 | 43.2338028169 | 88.75 | 128 | 88.75 | 6587654 | 125.76725385 | CS |
| 12 | 39.025 | 44.298768375 | 88.095 | 128 | 80.825 | 2399066 | 120.18044798 | CS |
| 26 | 48.58 | 61.8538324421 | 78.54 | 128 | 70.9 | 1363101 | 110.06881614 | CS |
| 52 | 58.1 | 84.1784989858 | 69.02 | 128 | 62.78 | 1195422 | 93.45619864 | CS |
| 156 | 78.57 | 161.833161689 | 48.55 | 128 | 42.01 | 920085 | 72.10577214 | CS |
| 260 | 104.68 | 466.488413547 | 22.44 | 128 | 10.935 | 895144 | 56.00381338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 127.12 | 0.09 | 0.07 | 127.08 | 127.26 | 127.01 | 1806668 |
| 1738798500 | 127.03 | 0.13 | 0.10 | 127.19 | 127.23 | 126.92 | 2109781 |
| 1738712100 | 126.9 | -0.29 | -0.23 | 127.27 | 127.33 | 126.88 | 3130070 |
| 1738625700 | 127.19 | 0.11 | 0.09 | 126.89 | 127.32 | 126.89 | 1563439 |
| 1738366500 | 127.08 | 0.08 | 0.06 | 127.27 | 127.27 | 127.01 | 1786777 |
| 1738280100 | 127 | -0.02 | -0.02 | 126.91 | 127.24 | 126.89 | 2291853 |
| 1738193700 | 127.02 | 0.02 | 0.02 | 127.38 | 127.38 | 126.94 | 2392443 |
| 1738107300 | 127 | -0.21 | -0.17 | 127.15 | 127.23 | 126.94 | 2021193 |
| 1738020900 | 127.21 | -0.14 | -0.11 | 127.31 | 127.46 | 127.15 | 2713919 |
| 1737761700 | 127.35 | 0.2 | 0.16 | 127.2 | 127.61 | 127.18 | 4050533 |
| 1737675300 | 127.15 | 0 | 0.00 | 127.15 | 127.15 | 127.15 | 0 |
| 1737588900 | 127.15 | 0.65 | 0.51 | 127 | 127.6 | 127 | 5704134 |
| 1737502500 | 126.5 | 0.3 | 0.24 | 126.6 | 126.93 | 126.43 | 6409425 |
| 1737156900 | 126.2 | -0.06 | -0.05 | 126.65 | 126.735 | 126.16 | 6016380 |
| 1737070500 | 126.26 | -0.45 | -0.36 | 127 | 127.09 | 126.25 | 7519138 |
| 1736984100 | 126.71 | -0.18 | -0.14 | 126.91 | 127.16 | 126 | 7741815 |
| 1736897700 | 126.89 | -0.3 | -0.24 | 127.19 | 127.45 | 126.75 | 16589913 |
| 1736811300 | 127.19 | 32.32 | 34.07 | 127.95 | 128 | 126.9 | 35893761 |
| 1736552100 | 94.87 | 12.31 | 14.91 | 88.75 | 98.395 | 88.75 | 4055542 |
| 1736379300 | 82.56 | -0.67 | -0.80 | 82.79 | 83.05 | 81.86 | 415413 |
| 1736292900 | 83.23 | 1.45 | 1.77 | 82.4167 | 84.19 | 80.825 | 717085 |
| 1736206500 | 81.78 | -1.94 | -2.32 | 83.74 | 84.21 | 81.4 | 693050 |
| 1735947300 | 83.72 | -0.52 | -0.62 | 83.7 | 84.64 | 83.245 | 349284 |
| 1735860900 | 84.24 | 0.72 | 0.86 | 84.16 | 84.99 | 83.75 | 507926 |
| 1735688100 | 83.52 | 0.04 | 0.05 | 83.67 | 84.7 | 83.05 | 344720 |
| 1735601700 | 83.48 | -1.37 | -1.61 | 84 | 84.6228 | 82.32 | 422707 |
| 1735342500 | 84.85 | -1.15 | -1.34 | 85.84 | 86.255 | 84.14 | 483462 |
| 1735256100 | 86 | 0.76 | 0.89 | 84.6 | 86.36 | 84.405 | 278120 |
| 1735077840 | 85.24 | 1.24 | 1.48 | 83.93 | 85.78 | 83.46 | 187200 |
| 1734996900 | 84 | 0.55 | 0.66 | 83.82 | 84.52 | 83.06 | 339824 |
| 1734737700 | 83.45 | -0.69 | -0.82 | 83.855 | 85.03 | 82.76 | 1106756 |
| 1734651300 | 84.14 | -2.58 | -2.98 | 87.12 | 87.95 | 83.42 | 702052 |
| 1734564900 | 86.72 | -0.24 | -0.28 | 87.86 | 89.119 | 86.09 | 1059255 |
| 1734478500 | 86.96 | 1.85 | 2.17 | 85.25 | 87.07 | 84.15 | 535251 |
| 1734392100 | 85.11 | 2.08 | 2.51 | 82.563 | 85.5 | 82.23 | 450085 |
| 1734132900 | 83.03 | -0.37 | -0.44 | 83.34 | 83.595 | 82.14 | 364805 |
| 1734046500 | 83.4 | -0.48 | -0.57 | 83.51 | 84.31 | 82.61 | 388178 |
| 1733960100 | 83.88 | 0.77 | 0.93 | 83.8996 | 84.57 | 81.37 | 430891 |
| 1733873700 | 83.11 | -1.85 | -2.18 | 85.27 | 85.4938 | 82.885 | 310570 |
| 1733787300 | 84.96 | 0.41 | 0.48 | 84.37 | 85.44 | 82.84 | 476753 |
| 1733528100 | 84.55 | 0.46 | 0.55 | 83.39 | 84.71 | 83.39 | 273352 |
| 1733441700 | 84.09 | -1.86 | -2.16 | 85.41 | 85.41 | 83.52 | 373942 |
| 1733355300 | 85.95 | 0.64 | 0.75 | 85 | 86.32 | 84.73 | 426631 |
| 1733268900 | 85.31 | -0.72 | -0.84 | 85.5575 | 86.34 | 84.47 | 342918 |
| 1733182500 | 86.03 | 0.38 | 0.44 | 85.795 | 86.99 | 85.37 | 462066 |
| 1732917840 | 85.65 | -0.94 | -1.09 | 86.19 | 86.59 | 84.63 | 275571 |
| 1732750500 | 86.59 | 0.16 | 0.19 | 85.65 | 86.78 | 85.13 | 388342 |
| 1732664100 | 86.43 | 1.44 | 1.69 | 85.65 | 86.6 | 84.725 | 289977 |
| 1732577700 | 84.99 | -0.7 | -0.82 | 85.955 | 86.86 | 84.89 | 451503 |
| 1732318500 | 85.69 | 0.24 | 0.28 | 85.79 | 85.88 | 84.74 | 432293 |
| 1732232100 | 85.45 | -0.19 | -0.22 | 85.97 | 86.05 | 84.375 | 384279 |
| 1732145700 | 85.64 | 2.29 | 2.75 | 82.77 | 86.36 | 82.77 | 403153 |
| 1732059300 | 83.35 | 0.88 | 1.07 | 82.42 | 83.49 | 81.9 | 692701 |
| 1731972900 | 82.47 | -0.95 | -1.14 | 83.56 | 83.605 | 81.83 | 584844 |
| 1731713700 | 83.42 | -4.21 | -4.80 | 86.77 | 86.85 | 83.21 | 601437 |
| 1731627300 | 87.63 | -0.59 | -0.67 | 88.095 | 89.33 | 87.4 | 613075 |
| 1731540900 | 88.22 | -0.27 | -0.31 | 88.875 | 89.62 | 87.52 | 981519 |
| 1731454500 | 88.49 | -3.08 | -3.36 | 91.36 | 91.52 | 88.18 | 791232 |
| 1731368100 | 91.57 | 0.28 | 0.31 | 91.73 | 93.45 | 90.63 | 910966 |
| 1731108900 | 91.29 | 0.78 | 0.86 | 89.52 | 91.4 | 89.28 | 572197 |
| 1731022500 | 90.51 | 1.07 | 1.20 | 89.97 | 91.68 | 89.41 | 584837 |
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
