Premium
Intouch Insight Ltd (QX) (INXSF)
USOTC
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 | 0.0403 | 12.5701809108 | 0.3206 | 0.361 | 0.3128 | 28666 | 0.31745352 | CS |
| 4 | 0.0229 | 6.77514792899 | 0.338 | 0.361 | 0.28 | 24912 | 0.30046426 | CS |
| 12 | -0.0792 | -17.9959100204 | 0.4401 | 0.4401 | 0.28 | 22059 | 0.32899962 | CS |
| 26 | 0.07275 | 25.2472670484 | 0.28815 | 0.472884 | 0.2406 | 35745 | 0.36936826 | CS |
| 52 | 0.0609 | 20.3 | 0.3 | 0.472884 | 0.2406 | 26784 | 0.35808418 | CS |
| 156 | -0.1891 | -34.3818181818 | 0.55 | 0.69 | 0.2334 | 21388 | 0.37350781 | CS |
| 260 | 0.0909 | 33.6666666667 | 0.27 | 0.787 | 0.151 | 21671 | 0.43980428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.3609 | 0 | 0.00 | 0.3609 | 0.3609 | 0.3609 | 0 |
| 1745616480 | 0.3609 | 0.0411001 | 12.85 | 0.3609 | 0.3609 | 0.3609 | 800 |
| 1745529840 | 0.3197999 | -0.012 | -3.62 | 0.361 | 0.361 | 0.3197999 | 988 |
| 1745443560 | 0.3318 | 0.0168 | 5.33 | 0.316 | 0.3569 | 0.316 | 14278 |
| 1745357340 | 0.315 | -0.0189 | -5.66 | 0.3206 | 0.3389499 | 0.3128 | 98599 |
| 1745270940 | 0.3338999 | 0 | 0.00 | 0.3338999 | 0.3338999 | 0.3338999 | 0 |
| 1744925340 | 0.3338999 | 0 | 0.00 | 0.3338999 | 0.3338999 | 0.3338999 | 0 |
| 1744838940 | 0.3338999 | 0.0133999 | 4.18 | 0.3338999 | 0.3338999 | 0.3338999 | 100 |
| 1744752540 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1744666140 | 0.3205 | 0 | 0.00 | 0.3205 | 0.3205 | 0.3205 | 0 |
| 1744406940 | 0.3205 | -0.0285 | -8.17 | 0.3205 | 0.3205 | 0.3205 | 1750 |
| 1744320120 | 0.349 | 0.069 | 24.64 | 0.3182 | 0.349 | 0.3182 | 3200 |
| 1744234140 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1744147740 | 0.28 | -0.0005 | -0.18 | 0.28 | 0.28 | 0.28 | 32000 |
| 1744061220 | 0.2805 | -0.028 | -9.08 | 0.284148 | 0.284148 | 0.2805 | 108945 |
| 1743802020 | 0.3085 | -0.0306 | -9.02 | 0.356 | 0.356 | 0.303 | 58007 |
| 1743715440 | 0.3391 | -0.0036 | -1.05 | 0.326 | 0.3391 | 0.326 | 1626 |
| 1743629040 | 0.3427 | -0.0073 | -2.09 | 0.3395 | 0.3427 | 0.337 | 2360 |
| 1743542580 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1743456180 | 0.35 | 0.025 | 7.69 | 0.338 | 0.35 | 0.338 | 1200 |
| 1743196800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1743110400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1743024000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1742937600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1742851200 | 0.325 | -0.0239 | -6.85 | 0.358 | 0.3585 | 0.3 | 119578 |
| 1742592360 | 0.3489 | 0 | 0.00 | 0.3489 | 0.3489 | 0.3489 | 0 |
| 1742505960 | 0.3489 | 0.0189 | 5.73 | 0.3511 | 0.3511 | 0.3489 | 4500 |
| 1742419200 | 0.33 | 0.0235 | 7.67 | 0.33 | 0.33 | 0.33 | 22500 |
| 1742333400 | 0.3065 | -0.0106 | -3.34 | 0.3217999 | 0.3217999 | 0.3065 | 2640 |
| 1742246940 | 0.3171 | 0 | 0.00 | 0.3171 | 0.3171 | 0.3171 | 0 |
| 1741987740 | 0.3171 | 0 | 0.00 | 0.3171 | 0.3171 | 0.3171 | 0 |
| 1741901340 | 0.3171 | -0.0039 | -1.21 | 0.3171 | 0.3171 | 0.3171 | 3454 |
| 1741814940 | 0.321 | 0.0094 | 3.02 | 0.321 | 0.321 | 0.321 | 21000 |
| 1741728480 | 0.3116 | -0.02115 | -6.36 | 0.3116 | 0.3116 | 0.3116 | 1000 |
| 1741645740 | 0.33275 | 0 | 0.00 | 0.33275 | 0.33275 | 0.33275 | 0 |
| 1741386540 | 0.33275 | 0 | 0.00 | 0.33275 | 0.33275 | 0.33275 | 0 |
| 1741300140 | 0.33275 | 0.00685 | 2.10 | 0.33275 | 0.33275 | 0.33275 | 1000 |
| 1741213440 | 0.3259 | -0.005 | -1.51 | 0.3167 | 0.3259 | 0.3167 | 2250 |
| 1741126800 | 0.3309 | 0.0004 | 0.12 | 0.3309 | 0.3309 | 0.3309 | 1000 |
| 1741040760 | 0.3305 | -0.0095 | -2.79 | 0.3305 | 0.3305 | 0.3262 | 9610 |
| 1740781260 | 0.34 | 0.009 | 2.72 | 0.34 | 0.34 | 0.34 | 2000 |
| 1740695340 | 0.331 | -0.009 | -2.65 | 0.3316 | 0.34 | 0.3292 | 4500 |
| 1740608400 | 0.34 | -0.0035 | -1.02 | 0.34 | 0.34 | 0.34 | 2290 |
| 1740522000 | 0.3435 | 0 | 0.00 | 0.3435 | 0.3435 | 0.3435 | 0 |
| 1740435600 | 0.3435 | -0.0265 | -7.16 | 0.3672 | 0.371 | 0.2885 | 145465 |
| 1740176880 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1740090480 | 0.37 | -0.01 | -2.63 | 0.38475 | 0.38475 | 0.37 | 11081 |
| 1740004020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739917620 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1739572020 | 0.38 | 0 | 0.00 | 0.374 | 0.38 | 0.374 | 2500 |
| 1739485320 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 125 |
| 1739398920 | 0.38 | 0.0115 | 3.12 | 0.38 | 0.38 | 0.3799 | 5660 |
| 1739312940 | 0.3685 | -0.0134 | -3.51 | 0.3869 | 0.3869 | 0.3685 | 5200 |
| 1739226000 | 0.3819 | 0.0119 | 3.22 | 0.3819 | 0.3819 | 0.3819 | 4000 |
| 1738966800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738880400 | 0.37 | -0.01 | -2.63 | 0.4 | 0.4 | 0.367 | 28500 |
| 1738794000 | 0.38 | 0.01 | 2.70 | 0.39 | 0.39 | 0.38 | 9000 |
| 1738708080 | 0.37 | -0.0246 | -6.23 | 0.39 | 0.395 | 0.37 | 86607 |
| 1738621740 | 0.3946 | -0.0554 | -12.31 | 0.4401 | 0.4401 | 0.3812999 | 18940 |
| 1738362480 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738276080 | 0.45 | -0.0011 | -0.24 | 0.4511 | 0.454 | 0.45 | 35580 |
| 1738189740 | 0.4511 | -0.001738 | -0.38 | 0.4511 | 0.4659 | 0.4511 | 24400 |
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
