Premium
Intertainment AG (ITN)
TG
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 | 0.038 | 7.88381742739 | 0.482 | 0.56 | 0.482 | 3889 | 0.52392503 | DE |
| 4 | 0.036 | 7.43801652893 | 0.484 | 0.56 | 0.482 | 6030 | 0.50910469 | DE |
| 12 | -0.015 | -2.80373831776 | 0.535 | 0.5649999 | 0.44 | 6149 | 0.51322433 | DE |
| 26 | 0.12 | 30 | 0.4 | 0.985 | 0.332 | 28811 | 0.64457331 | DE |
| 52 | 0.228 | 78.0821917808 | 0.292 | 0.985 | 0.256 | 19067 | 0.63713976 | DE |
| 156 | -0.07 | -11.8644067797 | 0.59 | 0.985 | 0.252 | 8836 | 0.627549 | DE |
| 260 | 0.128 | 32.6530612245 | 0.392 | 1.02 | 0.174 | 6749 | 0.58787399 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.525 | -0.005 | -0.94 | 0.525 | 0.56 | 0.525 | 7107 |
| 1738272420 | 0.53 | 0.005 | 0.95 | 0.484 | 0.555 | 0.484 | 10183 |
| 1738186020 | 0.525 | 0 | 0.00 | 0.51 | 0.53 | 0.486 | 5989 |
| 1738099620 | 0.525 | 0.025 | 5.00 | 0.482 | 0.525 | 0.482 | 104 |
| 1738013220 | 0.5 | -0.035 | -6.54 | 0.482 | 0.525 | 0.482 | 2958 |
| 1737754020 | 0.535 | 0.045 | 9.18 | 0.482 | 0.535 | 0.482 | 213 |
| 1737667620 | 0.49 | -0.045 | -8.41 | 0.482 | 0.525 | 0.482 | 18705 |
| 1737581220 | 0.535 | 0.015 | 2.88 | 0.482 | 0.535 | 0.482 | 1577 |
| 1737494820 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.482 | 4719 |
| 1737408420 | 0.52 | 0.01 | 1.96 | 0.505 | 0.525 | 0.5 | 7244 |
| 1737149220 | 0.51 | -0.045 | -8.11 | 0.505 | 0.555 | 0.505 | 5266 |
| 1737062820 | 0.555 | 0.05 | 9.90 | 0.505 | 0.555 | 0.505 | 962 |
| 1736976420 | 0.505 | -0.04 | -7.34 | 0.505 | 0.555 | 0.505 | 1457 |
| 1736890020 | 0.545 | 0.04 | 7.92 | 0.545 | 0.545 | 0.505 | 284 |
| 1736803620 | 0.505 | 0 | 0.00 | 0.505 | 0.525 | 0.505 | 1911 |
| 1736544420 | 0.505 | 0.005 | 1.00 | 0.505 | 0.53 | 0.486 | 12729 |
| 1736458020 | 0.5 | -0.005 | -0.99 | 0.505 | 0.56 | 0.5 | 4524 |
| 1736371620 | 0.505 | -0.03 | -5.61 | 0.535 | 0.535 | 0.505 | 243 |
| 1736285220 | 0.535 | 0.03 | 5.94 | 0.52 | 0.535 | 0.505 | 4374 |
| 1736198820 | 0.505 | 0.013 | 2.64 | 0.535 | 0.54 | 0.482 | 36120 |
| 1735939620 | 0.492 | -0.008 | -1.60 | 0.484 | 0.535 | 0.484 | 1043 |
| 1735853220 | 0.5 | 0.018 | 3.73 | 0.482 | 0.545 | 0.482 | 3263 |
| 1735594020 | 0.482 | -0.033 | -6.41 | 0.53 | 0.53 | 0.482 | 1273 |
| 1735334820 | 0.515 | -0.01 | -1.90 | 0.545 | 0.545 | 0.482 | 2144 |
| 1734989220 | 0.525 | 0.015 | 2.94 | 0.525 | 0.525 | 0.486 | 43 |
| 1734730020 | 0.51 | 0.018 | 3.66 | 0.486 | 0.555 | 0.484 | 25174 |
| 1734643620 | 0.492 | -0.043 | -8.04 | 0.535 | 0.545 | 0.492 | 4454 |
| 1734557220 | 0.535 | -0.005 | -0.93 | 0.5 | 0.535 | 0.496 | 9943 |
| 1734470820 | 0.54 | 0.046 | 9.31 | 0.54 | 0.54 | 0.5 | 1196 |
| 1734384420 | 0.494 | -0.036 | -6.79 | 0.496 | 0.54 | 0.494 | 8538 |
| 1734125220 | 0.53 | 0.036 | 7.29 | 0.496 | 0.54 | 0.494 | 148 |
| 1734038820 | 0.494 | -0.002 | -0.40 | 0.51 | 0.51 | 0.494 | 2729 |
| 1733952420 | 0.496 | 0.002 | 0.40 | 0.52 | 0.54 | 0.482 | 2433 |
| 1733866020 | 0.494 | -0.031 | -5.90 | 0.51 | 0.51 | 0.482 | 1036 |
| 1733779620 | 0.525 | -0.03 | -5.41 | 0.555 | 0.555 | 0.482 | 9993 |
| 1733520420 | 0.555 | 0.01 | 1.83 | 0.555 | 0.555 | 0.505 | 2227 |
| 1733434020 | 0.545 | 0.025 | 4.81 | 0.496 | 0.555 | 0.496 | 936 |
| 1733347620 | 0.52 | -0.025 | -4.59 | 0.496 | 0.555 | 0.496 | 1543 |
| 1733261220 | 0.545 | 0.025 | 4.81 | 0.56 | 0.56 | 0.545 | 32 |
| 1733174820 | 0.52 | -0.005 | -0.95 | 0.525 | 0.5649999 | 0.482 | 6598 |
| 1732915620 | 0.525 | -0.015 | -2.78 | 0.525 | 0.535 | 0.482 | 745 |
| 1732829220 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.486 | 7269 |
| 1732742820 | 0.5 | -0.01 | -1.96 | 0.482 | 0.535 | 0.482 | 7131 |
| 1732656420 | 0.51 | -0.005 | -0.97 | 0.482 | 0.535 | 0.48 | 4294 |
| 1732570020 | 0.515 | 0.015 | 3.00 | 0.482 | 0.545 | 0.48 | 7027 |
| 1732310820 | 0.5 | 0.018 | 3.73 | 0.482 | 0.545 | 0.482 | 2585 |
| 1732224420 | 0.482 | -0.008 | -1.63 | 0.5 | 0.535 | 0.48 | 1709 |
| 1732138020 | 0.49 | -0.015 | -2.97 | 0.51 | 0.525 | 0.482 | 1279 |
| 1732051620 | 0.505 | -0.005 | -0.98 | 0.52 | 0.535 | 0.505 | 16861 |
| 1731965220 | 0.51 | -0.01 | -1.92 | 0.51 | 0.55 | 0.51 | 2160 |
| 1731705960 | 0.52 | -0.01 | -1.89 | 0.535 | 0.535 | 0.48 | 13433 |
| 1731619560 | 0.53 | -0.02 | -3.64 | 0.505 | 0.53 | 0.472 | 15587 |
| 1731533160 | 0.55 | 0.07 | 14.58 | 0.452 | 0.55 | 0.442 | 24123 |
| 1731446820 | 0.48 | -0.055 | -10.28 | 0.486 | 0.535 | 0.44 | 22392 |
| 1731360420 | 0.535 | 0.045 | 9.18 | 0.494 | 0.535 | 0.48 | 6915 |
| 1731101220 | 0.49 | -0.002 | -0.41 | 0.535 | 0.535 | 0.49 | 396 |
| 1731014760 | 0.492 | -0.013 | -2.57 | 0.492 | 0.535 | 0.492 | 3350 |
| 1730928360 | 0.505 | 0.013 | 2.64 | 0.492 | 0.535 | 0.49 | 2284 |
| 1730841960 | 0.492 | 0.008 | 1.65 | 0.498 | 0.52 | 0.48 | 31597 |
| 1730755560 | 0.484 | -0.016 | -3.20 | 0.482 | 0.535 | 0.482 | 8382 |
| 1730496360 | 0.5 | -0.025 | -4.76 | 0.525 | 0.595 | 0.456 | 52123 |
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
