Premium
Industria De Diseno Textil SA (1ITX)
BIT
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 | -1.76 | -3.1895614353 | 55.18 | 55.18 | 53.42 | 99 | 53.72565657 | DE |
| 4 | 4.77 | 9.80472764645 | 48.65 | 55.18 | 48.58 | 170 | 51.86533795 | DE |
| 12 | 1.44 | 2.7702962678 | 51.98 | 56.02 | 48.42 | 501 | 50.59014415 | DE |
| 26 | 5.32 | 11.0602910603 | 48.1 | 56.02 | 46.69 | 421 | 51.05652878 | DE |
| 52 | 13.76 | 34.694906707 | 39.66 | 56.02 | 39.66 | 358 | 48.62508578 | DE |
| 156 | 28.22 | 111.984126984 | 25.2 | 56.02 | 19 | 517 | 31.98589949 | DE |
| 260 | 21.8 | 68.9437065149 | 31.62 | 56.02 | 19 | 437 | 30.1895665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 54.86 | 0.16 | 0.29 | 54.86 | 54.86 | 54.86 | 6 |
| 1739811300 | 54.7 | 0.6 | 1.11 | 54.7 | 54.7 | 54.7 | 7 |
| 1739552100 | 54.1 | -0.02 | -0.04 | 54.12 | 54.12 | 54.1 | 105 |
| 1739465700 | 54.12 | 0.6 | 1.12 | 54.12 | 54.12 | 54.12 | 41 |
| 1739379300 | 53.52 | 0.16 | 0.30 | 55.18 | 55.18 | 53.52 | 336 |
| 1739292900 | 53.36 | 0.52 | 0.98 | 53.2 | 53.36 | 53.2 | 74 |
| 1739206500 | 52.84 | 0.32 | 0.61 | 52.84 | 52.84 | 52.84 | 161 |
| 1738947300 | 52.52 | 0.58 | 1.12 | 53 | 53.3 | 52.52 | 207 |
| 1738860900 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1738774500 | 51.94 | 0.34 | 0.66 | 51.98 | 51.98 | 51.9 | 241 |
| 1738688100 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1738601700 | 51.6 | -1.2 | -2.27 | 52.02 | 52.02 | 51.6 | 136 |
| 1738342500 | 52.8 | 0.1 | 0.19 | 52.8 | 52.8 | 52.8 | 70 |
| 1738256100 | 52.7 | 2.2 | 4.36 | 52.08 | 52.7 | 52.08 | 410 |
| 1738169700 | 50.5 | 0.56 | 1.12 | 50.5 | 50.5 | 50.5 | 900 |
| 1738083300 | 49.94 | 0.98 | 2.00 | 50.26 | 50.26 | 49.94 | 85 |
| 1737996900 | 48.96 | 0.38 | 0.78 | 48.96 | 48.96 | 48.96 | 26 |
| 1737737700 | 48.58 | -0.22 | -0.45 | 48.58 | 48.58 | 48.58 | 1 |
| 1737651300 | 48.8 | 0.38 | 0.78 | 48.65 | 48.8 | 48.65 | 79 |
| 1737564900 | 48.42 | 0 | 0.00 | 48.42 | 48.42 | 48.42 | 0 |
| 1737478500 | 48.42 | -0.58 | -1.18 | 49 | 49 | 48.42 | 540 |
| 1737392100 | 49 | -0.2 | -0.41 | 49.06 | 49.44 | 49 | 197 |
| 1737132900 | 49.2 | 0.32 | 0.65 | 49.2 | 49.2 | 49.2 | 1 |
| 1737046500 | 48.88 | -1.34 | -2.67 | 49.9 | 49.9 | 48.88 | 1011 |
| 1736960100 | 50.22 | 1.02 | 2.07 | 49.65 | 50.48 | 49.65 | 1408 |
| 1736873700 | 49.2 | -0.42 | -0.85 | 49.2 | 49.34 | 49.2 | 800 |
| 1736787300 | 49.62 | -0.14 | -0.28 | 49.7 | 49.7 | 49.22 | 1257 |
| 1736528100 | 49.76 | -1.16 | -2.28 | 50.46 | 50.46 | 49.76 | 360 |
| 1736441700 | 50.92 | 0.52 | 1.03 | 50.42 | 50.94 | 50.32 | 1393 |
| 1736355300 | 50.4 | -0.08 | -0.16 | 50.58 | 50.9 | 50.12 | 3107 |
| 1736268900 | 50.48 | -0.28 | -0.55 | 53 | 53 | 50.48 | 1010 |
| 1736182500 | 50.76 | 0.64 | 1.28 | 50.78 | 50.78 | 50.7 | 539 |
| 1735923300 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1735836900 | 50.12 | 0.55 | 1.11 | 49.38 | 50.12 | 49.37 | 215 |
| 1735577700 | 49.57 | -0.11 | -0.22 | 50.1 | 50.1 | 49.57 | 303 |
| 1735318500 | 49.68 | 0.32 | 0.65 | 49.7 | 49.7 | 49.68 | 49 |
| 1734972900 | 49.36 | 0.08 | 0.16 | 49.82 | 49.82 | 49.36 | 65 |
| 1734713700 | 49.28 | 0 | 0.00 | 49.28 | 49.28 | 49.28 | 200 |
| 1734627300 | 49.28 | -0.92 | -1.83 | 49.22 | 49.54 | 49.2 | 110 |
| 1734540900 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1734454500 | 50.2 | -0.08 | -0.16 | 50.2 | 50.98 | 50.2 | 1807 |
| 1734368100 | 50.28 | 0.2 | 0.40 | 50.08 | 50.44 | 50.08 | 1171 |
| 1734108900 | 50.08 | -0.22 | -0.44 | 50.2 | 50.62 | 50.08 | 1007 |
| 1734022500 | 50.3 | -0.8 | -1.57 | 50.6 | 50.72 | 49.78 | 1417 |
| 1733936100 | 51.1 | -4.18 | -7.56 | 51.38 | 51.48 | 51.1 | 878 |
| 1733849700 | 55.28 | 0 | 0.00 | 55.28 | 55.28 | 55.28 | 0 |
| 1733763300 | 55.28 | -0.34 | -0.61 | 55.7 | 55.7 | 55.28 | 132 |
| 1733504100 | 55.62 | -0.4 | -0.71 | 55.7 | 55.7 | 55.62 | 20 |
| 1733417700 | 56.02 | 0.22 | 0.39 | 56.02 | 56.02 | 56.02 | 72 |
| 1733331300 | 55.8 | 0.88 | 1.60 | 55.96 | 55.96 | 55.64 | 169 |
| 1733244900 | 54.92 | 1.68 | 3.16 | 54.92 | 54.92 | 54.92 | 57 |
| 1733158500 | 53.24 | 0.96 | 1.84 | 53.24 | 53.24 | 53.24 | 55 |
| 1732899300 | 52.28 | 0.44 | 0.85 | 51.74 | 52.28 | 51.74 | 76 |
| 1732812900 | 51.84 | -0.14 | -0.27 | 51.82 | 52 | 51.82 | 2202 |
| 1732726500 | 51.98 | -0.6 | -1.14 | 51.98 | 51.98 | 51.98 | 44 |
| 1732640100 | 52.58 | -0.44 | -0.83 | 52.58 | 52.58 | 52.58 | 50 |
| 1732553700 | 53.02 | 0.3 | 0.57 | 53.04 | 53.2 | 53.02 | 742 |
| 1732294500 | 52.72 | 1.66 | 3.25 | 52.46 | 52.72 | 52.46 | 11 |
| 1732208100 | 51.06 | 0.1 | 0.20 | 51.06 | 51.06 | 51.06 | 100 |
| 1732121700 | 50.96 | 0 | 0.00 | 50.96 | 50.96 | 50.96 | 0 |
| 1732035300 | 50.96 | -0.24 | -0.47 | 51.24 | 51.24 | 50.52 | 112 |
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
