Premium
IDT Corporation (IDC2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.76693310896 | 47.54 | 47.54 | 46.46 | 166 | 46.53371601 | DE |
| 4 | 1.5 | 3.3185840708 | 45.2 | 47.54 | 44.5 | 328 | 46.1924345 | DE |
| 12 | -3.28 | -6.56262505002 | 49.98 | 50.1 | 43.58 | 155 | 46.2342361 | DE |
| 26 | 11.18 | 31.4752252252 | 35.52 | 51.2 | 33.38 | 186 | 45.1147024 | DE |
| 52 | 12.400001 | 36.151607468 | 34.299999 | 51.2 | 30.66 | 237 | 38.9589973 | DE |
| 156 | 25.300001 | 118.224309263 | 21.399999 | 51.2 | 20.399999 | 295 | 33.06700662 | DE |
| 260 | 25.300001 | 118.224309263 | 21.399999 | 51.2 | 20.399999 | 295 | 33.06700662 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 46.6 | 0.06 | 0.13 | 46.6 | 46.6 | 46.6 | 50 |
| 1740605220 | 46.54 | 0.08 | 0.17 | 47.18 | 47.18 | 46.54 | 401 |
| 1740518820 | 46.46 | -1.08 | -2.27 | 46.66 | 46.66 | 46.46 | 202 |
| 1740432420 | 47.54 | 0 | 0.00 | 47.54 | 47.54 | 47.54 | 0 |
| 1740173220 | 47.54 | 1.44 | 3.12 | 47.54 | 47.54 | 47.54 | 9 |
| 1740086820 | 46.1 | -0.7 | -1.50 | 46 | 46.1 | 44.5 | 2460 |
| 1740000420 | 46.8 | 0.1 | 0.21 | 46.8 | 46.8 | 46.8 | 65 |
| 1739914020 | 46.7 | 0.56 | 1.21 | 46.22 | 46.7 | 46.22 | 110 |
| 1739827620 | 46.14 | -0.02 | -0.04 | 46.16 | 46.16 | 46.14 | 90 |
| 1739568420 | 46.16 | 0.74 | 1.63 | 46.22 | 46.22 | 46.16 | 273 |
| 1739482020 | 45.42 | -0.58 | -1.26 | 45.42 | 45.42 | 45.42 | 60 |
| 1739395620 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1739309220 | 46 | -0.06 | -0.13 | 46.08 | 46.08 | 46 | 100 |
| 1739222820 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1738963620 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1738877220 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1738790820 | 46.06 | 0.36 | 0.79 | 45.2 | 46.06 | 45.2 | 111 |
| 1738704420 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738618020 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738358820 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738272420 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738186020 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738099620 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1738013220 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1737754020 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1737667620 | 45.7 | 0.12 | 0.26 | 45.7 | 45.7 | 45.7 | 10 |
| 1737581220 | 45.58 | -1.4 | -2.98 | 45.58 | 45.58 | 45.58 | 70 |
| 1737494820 | 46.98 | 0 | 0.00 | 46.98 | 46.98 | 46.98 | 0 |
| 1737408420 | 46.98 | 0.4 | 0.86 | 46.98 | 46.98 | 46.98 | 50 |
| 1737149220 | 46.58 | 2.16 | 4.86 | 46.58 | 46.58 | 46.58 | 10 |
| 1737062820 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1736976420 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1736890020 | 44.42 | 0 | 0.00 | 44.42 | 44.42 | 44.42 | 0 |
| 1736803620 | 44.42 | 0.84 | 1.93 | 44.42 | 44.42 | 44.42 | 11 |
| 1736544420 | 43.58 | -0.44 | -1.00 | 44.34 | 44.34 | 43.58 | 150 |
| 1736458020 | 44.02 | 0 | 0.00 | 44.02 | 44.02 | 44.02 | 0 |
| 1736371620 | 44.02 | -0.64 | -1.43 | 43.96 | 44.02 | 43.96 | 52 |
| 1736285220 | 44.66 | -0.54 | -1.19 | 44.66 | 44.66 | 44.66 | 72 |
| 1736198820 | 45.2 | -0.8 | -1.74 | 45.84 | 46.36 | 45.2 | 91 |
| 1735939620 | 46 | 0.2 | 0.44 | 46 | 46 | 46 | 45 |
| 1735853220 | 45.8 | -0.02 | -0.04 | 45.8 | 45.8 | 45.8 | 80 |
| 1735594020 | 45.82 | 0 | 0.00 | 45.82 | 45.82 | 45.82 | 0 |
| 1735334820 | 45.82 | -0.72 | -1.55 | 46.54 | 46.54 | 45.82 | 3 |
| 1734989220 | 46.54 | 1.24 | 2.74 | 46.54 | 46.54 | 46.54 | 20 |
| 1734730020 | 45.3 | 0.06 | 0.13 | 45.5 | 45.5 | 45.3 | 106 |
| 1734643620 | 45.24 | -1.8 | -3.83 | 45.82 | 45.82 | 45.24 | 77 |
| 1734557220 | 47.04 | 0 | 0.00 | 47.04 | 47.04 | 47.04 | 145 |
| 1734470820 | 47.04 | -0.46 | -0.97 | 47.44 | 47.44 | 47.04 | 26 |
| 1734384420 | 47.5 | -0.02 | -0.04 | 47.52 | 47.52 | 47.5 | 104 |
| 1734125220 | 47.52 | -1.02 | -2.10 | 47.52 | 47.52 | 47.52 | 15 |
| 1734038820 | 48.54 | -1.42 | -2.84 | 48.4 | 48.54 | 48.3 | 145 |
| 1733952420 | 49.96 | -0.14 | -0.28 | 49.28 | 49.96 | 49.28 | 70 |
| 1733866020 | 50.1 | 2.04 | 4.24 | 50.1 | 50.1 | 50.1 | 5 |
| 1733779620 | 48.06 | 0 | 0.00 | 48.06 | 48.06 | 48.06 | 0 |
| 1733520420 | 48.06 | -2.09 | -4.17 | 49.98 | 49.98 | 48.06 | 125 |
| 1733434020 | 50.15 | 1.73 | 3.57 | 49.54 | 51.2 | 49.48 | 2358 |
| 1733347620 | 48.42 | -0.78 | -1.59 | 47.54 | 48.42 | 47.54 | 60 |
| 1733261220 | 49.2 | 0.4 | 0.82 | 49.2 | 49.2 | 49.2 | 75 |
| 1733174820 | 48.8 | -0.1 | -0.20 | 48.64 | 48.8 | 48.64 | 25 |
| 1732915620 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1732829220 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
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
