Intech S

LGDX
🏛️ États-Unis →
22.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 22.40 22.50 22.40 22.50 0.0M
2025-09-25 22.33 22.37 22.33 22.37 0.0M
2025-09-24 22.51 22.53 22.51 22.51 0.0M
2025-09-23 22.59 22.59 22.59 22.59 0.0M
2025-09-22 22.69 22.71 22.69 22.71 0.0M
2025-09-19 22.58 22.61 22.58 22.61 0.0M
2025-09-18 22.53 22.53 22.53 22.53 0.0M
2025-09-17 22.42 22.43 22.40 22.40 0.0M
2025-09-16 22.45 22.46 22.45 22.45 0.0M
2025-09-15 22.52 22.52 22.48 22.48 0.0M
2025-09-12 22.46 22.46 22.43 22.43 0.0M
2025-09-11 22.46 22.46 22.46 22.46 0.0M
2025-09-10 22.28 22.31 22.28 22.31 0.0M
2025-09-09 22.15 22.16 22.15 22.16 0.0M
2025-09-08 22.08 22.08 22.08 22.08 0.0M
2025-09-05 21.98 22.01 21.97 21.99 0.0M
2025-09-04 22.02 22.04 22.00 22.04 0.0M
2025-09-03 21.87 21.87 21.86 21.86 0.0M
2025-09-02 21.78 21.80 21.77 21.80 0.0M
2025-08-29 21.94 21.96 21.93 21.96 0.0M
2025-08-28 22.13 22.15 22.13 22.13 0.0M
2025-08-27 22.09 22.09 22.07 22.07 0.0M
2025-08-26 21.95 22.01 21.95 22.01 0.0M
2025-08-25 22.01 22.05 21.97 21.97 0.0M
2025-08-22 22.05 22.05 22.01 22.01 0.0M
2025-08-21 21.69 21.69 21.67 21.68 0.0M
2025-08-20 21.68 21.80 21.68 21.80 0.0M
2025-08-19 21.85 21.87 21.80 21.80 0.0M
2025-08-18 21.95 21.99 21.95 21.99 0.1M
2025-08-15 21.95 21.97 21.92 21.92 0.0M
2025-08-14 21.97 21.97 21.97 21.97 0.0M
2025-08-13 21.96 21.96 21.96 21.96 0.0M
2025-08-12 21.88 21.89 21.87 21.88 0.0M
2025-08-11 21.70 21.70 21.60 21.60 0.0M
2025-08-08 21.64 21.65 21.64 21.64 0.0M
2025-08-07 21.45 21.51 21.45 21.51 0.0M
2025-08-06 21.67 21.67 21.67 21.67 0.0M
2025-08-05 21.53 21.55 21.49 21.49 0.0M
2025-08-04 21.44 21.55 21.44 21.55 0.0M
2025-08-01 21.23 21.25 21.22 21.25 0.0M
2025-07-31 21.69 21.71 21.63 21.63 0.0M
2025-07-30 21.74 21.75 21.64 21.64 0.0M
2025-07-29 21.71 21.74 21.68 21.68 0.0M
2025-07-28 21.83 21.83 21.75 21.76 0.0M
2025-07-25 21.74 21.83 21.74 21.79 0.0M
2025-07-24 21.71 21.71 21.68 21.68 0.0M
2025-07-23 21.66 21.72 21.65 21.72 0.0M
2025-07-22 21.50 21.55 21.50 21.55 0.0M
2025-07-21 21.65 21.67 21.56 21.56 0.0M
2025-07-18 21.55 21.55 21.52 21.54 0.0M
2025-07-17 21.58 21.58 21.56 21.56 0.0M
2025-07-16 21.38 21.44 21.38 21.44 0.0M
2025-07-15 21.41 21.41 21.41 21.41 0.0M
2025-07-14 21.51 21.55 21.51 21.53 0.0M
2025-07-11 21.48 21.48 21.44 21.44 0.0M
2025-07-10 21.53 21.58 21.53 21.54 0.0M
2025-07-09 21.40 21.49 21.40 21.49 0.0M
2025-07-08 21.40 21.42 21.38 21.38 0.0M
2025-07-07 21.41 21.41 21.39 21.41 0.0M
2025-07-03 21.61 21.62 21.57 21.57 0.0M
2025-07-02 21.38 21.41 21.38 21.39 0.0M
2025-07-01 21.39 21.40 21.35 21.35 0.0M
2025-06-30 21.36 21.40 21.33 21.40 0.0M
2025-06-27 21.32 21.32 21.26 21.26 0.0M
2025-06-26 21.14 21.15 21.14 21.15 0.0M
2025-06-25 21.01 21.01 20.97 20.97 0.0M
2025-06-24 21.00 21.03 20.99 21.03 0.0M
2025-06-23 20.66 20.80 20.64 20.80 0.0M
2025-06-20 20.61 20.62 20.58 20.58 0.0M
2025-06-18 20.69 20.69 20.62 20.62 0.0M
2025-06-17 20.62 20.63 20.61 20.61 0.0M
2025-06-16 20.78 20.82 20.76 20.76 0.0M
2025-06-13 20.72 20.72 20.53 20.53 0.0M
2025-06-12 20.75 20.76 20.74 20.74 0.0M
2025-06-11 20.64 20.66 20.64 20.66 0.0M
2025-06-10 20.61 20.71 20.61 20.71 0.0M
2025-06-09 20.68 20.69 20.63 20.63 0.0M
2025-06-06 20.67 20.71 20.67 20.67 0.0M
2025-06-05 20.54 20.55 20.45 20.45 0.0M
2025-06-04 20.60 20.61 20.55 20.55 0.0M
2025-06-03 20.60 20.60 20.56 20.56 0.0M
2025-06-02 20.41 20.42 20.41 20.41 0.0M
2025-05-30 20.32 20.36 20.32 20.36 0.1M
2025-05-29 20.30 20.30 20.30 20.30 0.0M
2025-05-28 20.31 20.31 20.24 20.24 0.0M
2025-05-27 20.32 20.35 20.31 20.34 0.1M
2025-05-23 19.99 20.06 19.98 19.98 0.0M
2025-05-22 20.24 20.24 20.13 20.13 0.0M
2025-05-21 20.14 20.14 20.13 20.13 0.0M
2025-05-20 20.50 20.51 20.50 20.51 0.0M
2025-05-19 20.58 20.61 20.56 20.60 0.0M
2025-05-16 20.50 20.59 20.50 20.58 0.0M
2025-05-15 20.39 20.39 20.39 20.39 0.0M
2025-05-14 20.34 20.34 20.34 20.34 0.0M
2025-05-13 20.34 20.34 20.34 20.34 0.0M
2025-05-12 20.16 20.16 20.16 20.16 0.0M
2025-05-09 19.51 19.51 19.51 19.51 0.0M
2025-05-08 19.56 19.56 19.56 19.56 0.0M
2025-05-07 19.46 19.46 19.46 19.46 0.0M
2025-05-06 19.35 19.35 19.35 19.35 0.0M
2025-05-05 19.52 19.52 19.47 19.48 0.0M
2025-05-02 19.46 19.55 19.46 19.55 0.0M
2025-05-01 19.23 19.23 19.23 19.23 0.0M
2025-04-30 19.00 19.14 18.96 19.14 0.0M
2025-04-29 19.10 19.10 19.10 19.10 0.0M
2025-04-28 19.07 19.07 19.00 19.00 0.0M
2025-04-25 18.97 18.98 18.97 18.98 0.0M
2025-04-24 18.81 18.81 18.81 18.81 0.0M
2025-04-23 18.46 18.47 18.43 18.43 0.0M
2025-04-22 18.13 18.13 18.06 18.06 0.0M
2025-04-17 18.14 18.18 18.08 18.08 0.0M
2025-04-16 18.04 18.07 17.93 18.07 0.0M
2025-04-15 18.45 18.46 18.45 18.46 0.0M
2025-04-14 18.55 18.56 18.48 18.48 0.0M
2025-04-11 18.36 18.37 18.30 18.37 0.0M
2025-04-10 17.91 18.14 17.91 18.09 0.0M
2025-04-09 17.21 18.72 16.99 18.72 0.0M
2025-04-08 17.96 17.96 16.94 17.07 0.0M
2025-04-07 17.66 17.68 17.07 17.31 0.0M
2025-04-04 17.46 17.61 17.33 17.33 0.0M
2025-04-03 18.56 18.70 18.47 18.47 0.0M
2025-04-02 19.31 19.39 19.31 19.39 0.0M
2025-04-01 19.24 19.24 19.21 19.21 0.0M
2025-03-31 18.86 19.14 18.86 19.14 0.0M
2025-03-28 19.23 19.23 19.05 19.05 0.0M
2025-03-27 19.49 19.52 19.44 19.44 0.0M
2025-03-26 19.77 19.79 19.49 19.51 0.0M
2025-03-25 19.75 19.75 19.75 19.75 0.0M
2025-03-24 19.72 19.72 19.72 19.72 0.0M
2025-03-21 19.13 19.31 19.13 19.31 0.0M
2025-03-20 19.43 19.43 19.25 19.29 0.0M
2025-03-19 19.28 19.33 19.20 19.33 0.0M
2025-03-18 19.08 19.11 19.08 19.09 0.0M
2025-03-17 19.36 19.36 19.36 19.36 0.0M
2025-03-14 18.90 19.20 18.90 19.20 0.0M
2025-03-13 19.09 19.09 18.70 18.75 0.0M
2025-03-12 19.13 19.21 19.03 19.08 0.0M
2025-03-11 19.07 19.15 18.82 18.98 0.0M
2025-03-10 19.26 19.41 18.99 19.04 0.0M
2025-03-07 19.54 19.65 19.30 19.63 0.6M
2025-03-06 19.65 19.83 19.54 19.54 1.0M
2025-03-05 19.76 20.16 19.76 19.97 0.4M
2025-03-04 19.79 19.80 19.74 19.74 0.4M
2025-03-03 20.30 20.30 19.92 19.97 0.2M
2025-02-28 20.08 20.27 19.96 20.27 0.0M