Premium
Inter & Co Inc (QN7)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.961538461538 | 5.2 | 5.2 | 4.98 | 1855 | 5.02766574 | DE |
| 4 | 0.0500001 | 0.98039413687 | 5.0999999 | 5.4 | 4.94 | 3522 | 5.24494582 | DE |
| 12 | 0.95 | 22.619047619 | 4.2 | 5.4 | 3.76 | 4265 | 4.58823411 | DE |
| 26 | -0.65 | -11.2068965517 | 5.8 | 6.35 | 3.76 | 3931 | 4.78929239 | DE |
| 52 | -0.65 | -11.2068965517 | 5.8 | 6.35 | 3.76 | 3931 | 4.78929239 | DE |
| 156 | -0.65 | -11.2068965517 | 5.8 | 6.35 | 3.76 | 3931 | 4.78929239 | DE |
| 260 | -0.65 | -11.2068965517 | 5.8 | 6.35 | 3.76 | 3931 | 4.78929239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 1000 |
| 1740605220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 370 |
| 1740518820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 572 |
| 1740432420 | 5.0999999 | 0.12 | 2.41 | 5.05 | 5.0999999 | 5.05 | 2183 |
| 1740173220 | 4.98 | -0.12 | -2.35 | 5.2 | 5.2 | 4.98 | 5150 |
| 1740086820 | 5.0999999 | 0 | 0.00 | 5.15 | 5.2 | 5.0999999 | 2390 |
| 1740000420 | 5.0999999 | -0.25 | -4.67 | 5.4 | 5.4 | 5.0999999 | 1573 |
| 1739914020 | 5.3499999 | 0.1 | 1.90 | 5.2 | 5.4 | 5.2 | 1862 |
| 1739827620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2 |
| 1739568420 | 5.25 | 0.15 | 2.94 | 5.15 | 5.25 | 5.0999999 | 2742 |
| 1739482020 | 5.0999999 | 0.14 | 2.82 | 5 | 5.0999999 | 5 | 5095 |
| 1739395620 | 4.96 | -0.14 | -2.75 | 5.0999999 | 5.0999999 | 4.96 | 2145 |
| 1739309220 | 5.0999999 | -0.3 | -5.56 | 5.4 | 5.4 | 5.0999999 | 2500 |
| 1739222820 | 5.4 | 0.2 | 3.85 | 5.2 | 5.4 | 5.15 | 28550 |
| 1738963620 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.05 | 2542 |
| 1738877220 | 5.4 | 0.46 | 9.31 | 5.15 | 5.4 | 5.15 | 4809 |
| 1738790820 | 4.94 | -0.11 | -2.18 | 4.94 | 4.94 | 4.94 | 500 |
| 1738704420 | 5.05 | -0.05 | -0.98 | 5.0999999 | 5.0999999 | 5.05 | 536 |
| 1738618020 | 5.0999999 | -0.05 | -0.97 | 5.05 | 5.0999999 | 4.94 | 2926 |
| 1738358820 | 5.15 | 0 | 0.00 | 5.0999999 | 5.15 | 5.0999999 | 3000 |
| 1738272420 | 5.15 | 0.23 | 4.67 | 4.94 | 5.15 | 4.94 | 2138 |
| 1738186020 | 4.92 | 0.24 | 5.13 | 4.94 | 4.94 | 4.92 | 675 |
| 1738099620 | 4.68 | -0.02 | -0.43 | 4.82 | 4.82 | 4.68 | 10250 |
| 1738013220 | 4.7 | -0.08 | -1.67 | 4.92 | 4.92 | 4.7 | 3828 |
| 1737754020 | 4.78 | 0.04 | 0.84 | 4.76 | 4.86 | 4.76 | 401 |
| 1737667620 | 4.74 | -0.08 | -1.66 | 4.84 | 4.88 | 4.72 | 1723 |
| 1737581220 | 4.82 | 0.26 | 5.70 | 4.68 | 4.82 | 4.68 | 1271 |
| 1737494820 | 4.5599999 | -0.1 | -2.15 | 4.66 | 4.66 | 4.5199999 | 5631 |
| 1737408420 | 4.66 | -0.04 | -0.85 | 4.5999999 | 4.66 | 4.5999999 | 2850 |
| 1737149220 | 4.7 | 0.16 | 3.52 | 4.58 | 4.7 | 4.5599999 | 3070 |
| 1737062820 | 4.54 | 0.1 | 2.25 | 4.48 | 4.72 | 4.42 | 15871 |
| 1736976420 | 4.44 | 0.26 | 6.22 | 4.24 | 4.5 | 4.16 | 2193 |
| 1736890020 | 4.18 | -0.1 | -2.34 | 4.32 | 4.32 | 4.18 | 5496 |
| 1736803620 | 4.28 | 0.12 | 2.88 | 4.22 | 4.3 | 4.1399999 | 12770 |
| 1736544420 | 4.16 | -0.08 | -1.89 | 4.2 | 4.28 | 4.1399999 | 7552 |
| 1736458020 | 4.24 | 0.1 | 2.42 | 4.18 | 4.24 | 4.18 | 3750 |
| 1736371620 | 4.1399999 | -0.14 | -3.27 | 4.3 | 4.3 | 4.1399999 | 1830 |
| 1736285220 | 4.28 | 0.2 | 4.90 | 4.32 | 4.32 | 4.28 | 400 |
| 1736198820 | 4.08 | 0.1 | 2.51 | 4.0599999 | 4.08 | 4.0599999 | 6520 |
| 1735939620 | 3.98 | -0.06 | -1.49 | 4.0199999 | 4.0199999 | 3.98 | 990 |
| 1735853220 | 4.04 | -0.04 | -0.98 | 4.1399999 | 4.1399999 | 3.96 | 15176 |
| 1735594020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1735334820 | 4.08 | 0.04 | 0.99 | 4.0999999 | 4.2 | 4.08 | 2696 |
| 1734989220 | 4.04 | 0.28 | 7.45 | 4.26 | 4.3 | 4 | 5298 |
| 1734730020 | 3.76 | -0.1 | -2.59 | 3.82 | 3.82 | 3.76 | 3000 |
| 1734643620 | 3.86 | 0.06 | 1.58 | 3.86 | 3.86 | 3.86 | 445 |
| 1734557220 | 3.8 | -0.48 | -11.21 | 4.0999999 | 4.0999999 | 3.8 | 5865 |
| 1734470820 | 4.28 | -0.12 | -2.73 | 4.18 | 4.28 | 4.18 | 760 |
| 1734384420 | 4.4 | -0.04 | -0.90 | 4.44 | 4.44 | 4.4 | 2035 |
| 1734125220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734038820 | 4.44 | -0.16 | -3.48 | 4.54 | 4.54 | 4.44 | 600 |
| 1733952420 | 4.5999999 | 0.28 | 6.48 | 4.5999999 | 4.5999999 | 4.5999999 | 2000 |
| 1733866020 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 445 |
| 1733779620 | 4.1399999 | 0 | 0.00 | 4.24 | 4.26 | 4.1399999 | 24768 |
| 1733520420 | 4.1399999 | 0.02 | 0.49 | 4.2 | 4.22 | 4.1399999 | 3298 |
| 1733434020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1733347620 | 4.12 | -0.14 | -3.29 | 4.32 | 4.32 | 4.12 | 2405 |
| 1733261220 | 4.26 | -0.06 | -1.39 | 4.34 | 4.34 | 4.26 | 827 |
| 1733174820 | 4.32 | 0.1 | 2.37 | 4.32 | 4.4 | 4.32 | 3360 |
| 1732915620 | 4.22 | -0.74 | -14.92 | 4.72 | 4.72 | 4.08 | 16750 |
| 1732829220 | 4.96 | -0.34 | -6.42 | 5 | 5 | 4.96 | 206 |
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
