Interparfums Historische Daten - ITP | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Interparfums (ITP)

43,75

0,85

(1,98%)

Geschlossen 28 Januar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	2.55	6.18932038835	41.2	44.45	40.9	48111	42.32484442	DE
4	3.5	8.69565217391	40.25	44.45	38.5	33342	40.92009855	DE
12	3.15	7.75862068966	40.6	44.45	38.15	32405	40.32858369	DE
26	-3.7	-7.79768177028	47.45	47.45	38.15	34561	41.92767739	DE
52	-4.3	-8.94901144641	48.05	55.2	37.7	34040	44.7019464	DE
156	-22.55	-34.012066365	66.3	75	37.7	31231	51.41705441	DE
260	7.05	19.2098092643	36.7	75.2	26.05	26571	50.26458531	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737999000	43.75	0.85	1.98	42.6	43.8	42.6	33157
1737739800	42.9	0.55	1.30	42.75	44.45	42.7	73540
1737653400	42.35	0.15	0.36	42.2	42.5	41.7	58423
1737567000	42.2	0	0.00	42.2	42.2	42.2	0
1737480600	42.2	1.2	2.93	41	42.5	40.9	42653
1737394200	41	-0.1	-0.24	41.2	41.45	40.9	29704
1737135000	41.1	0.85	2.11	40.05	41.2	39	63346
1737048600	40.25	0.65	1.64	40.25	40.55	39.85	51477
1736962200	39.6	0.5	1.28	39.2	39.85	38.8	25990
1736875800	39.1	-0.25	-0.64	39.6	39.7	39	18740
1736789400	39.35	0.45	1.16	38.6	39.55	38.5	37832
1736530200	38.9	-0.8	-2.02	39.7	39.7	38.75	36852
1736443800	39.7	-0.25	-0.63	39.8	39.9	39.4	17835
1736357400	39.95	-0.65	-1.60	40.6	40.6	39.7	17940
1736271000	40.6	0.05	0.12	40.55	41.05	40.3	18971
1736184600	40.55	0.8	2.01	39.7	40.95	39.7	25478
1735925400	39.75	-0.6	-1.49	40.35	40.4	39.75	21193
1735839000	40.35	-0.45	-1.10	40.8	40.9	39.85	19204
1735666200	40.8	0.95	2.38	39.85	40.8	39.85	19587
1735579800	39.85	-0.45	-1.12	40.25	40.45	39.85	18499
1735320600	40.3	0.7	1.77	39.55	40.4	39.55	19776
1735061400	39.6	-0.25	-0.63	39.95	40.1	39.6	13509
1734975000	39.85	0.2	0.50	39.35	39.9	39.15	26383
1734715800	39.65	0.2	0.51	39.45	39.65	39.1	24305
1734629400	39.45	-0.7	-1.74	39.2	40	39.05	32945
1734543000	40.15	-0.05	-0.12	40.3	40.3	39.85	26864
1734456600	40.2	-0.15	-0.37	40.3	40.55	40.05	31555
1734370200	40.35	-0.2	-0.49	40.2	40.95	39.75	31106
1734111000	40.55	-0.65	-1.58	41.1	41.45	40.55	19550
1734024600	41.2	0	0.00	41.5	41.55	40.7	24087
1733938200	41.2	0.3	0.73	40.8	41.4	40.55	30545
1733851800	40.9	-0.5	-1.21	41.3	41.3	40.75	26913
1733765400	41.4	0.8	1.97	40.75	41.6	40.75	51213
1733506200	40.6	0.6	1.50	39.95	40.9	39.95	34334
1733419800	40	0.25	0.63	39.7	40.35	39.7	18672
1733333400	39.75	0.5	1.27	39.2	39.95	39.2	21404
1733247000	39.25	-0.4	-1.01	39.95	40.6	39.2	33464
1733160600	39.65	0.1	0.25	39.1	39.8	39	32236
1732901400	39.55	-0.05	-0.13	39.6	39.95	39.5	34519
1732815000	39.6	-0.05	-0.13	39.75	39.9	39.35	30492
1732728600	39.65	0.05	0.13	39.4	39.75	39.15	28267
1732642200	39.6	-0.6	-1.49	39.8	40.25	39.45	35232
1732555800	40.2	1	2.55	39.8	40.2	39.5	58573
1732296600	39.2	0.55	1.42	38.65	39.5	38.5	36024
1732210200	38.65	-0.45	-1.15	39.05	39.05	38.15	28829
1732123800	39.1	0.2	0.51	38.9	39.3	38.4	40659
1732037400	38.9	-0.7	-1.77	39.6	39.7	38.7	48916
1731951000	39.6	-0.5	-1.25	40.5	41	39.45	35702
1731691800	40.1	0.2	0.50	39.5	40.25	39.5	31120
1731605400	39.9	0.15	0.38	39.75	39.95	39.25	36702
1731519000	39.75	0.45	1.15	39.65	39.9	39.05	65541
1731432600	39.3	-1.4	-3.44	40.2	40.25	39.25	41360
1731346200	40.7	0.1	0.25	41.05	41.25	40.7	25545
1731087000	40.6	-1	-2.40	41.6	41.9	40.55	34332
1731000600	41.6	1.6	4.00	40	41.85	40	32878
1730914200	40	-0.45	-1.11	40.75	41.45	40	47966
1730827800	40.45	0.1	0.25	40.35	40.7	40.25	26448
1730741400	40.35	-0.45	-1.10	40.6	41.35	40.35	28726
1730482200	40.8	-1.1	-2.63	41.9	42	40.45	56421
1730395800	41.9	-0.55	-1.30	42.15	42.45	41.9	37256
1730309400	42.45	-0.2	-0.47	42.5	42.8	41.9	111016
1730223000	42.65	0.1	0.24	42.75	43.1	42.25	49127
1730136600	42.55	0.85	2.04	41.8	42.7	41.8	34736

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen