Premium
Banco BPM SpA (BAMI)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.086 | 1.11688311688 | 7.7 | 7.852 | 7.626 | 4979334 | 7.75149532 | DE |
| 4 | 0.594 | 8.25917686318 | 7.192 | 8.066 | 7.1 | 13896524 | 7.64746829 | DE |
| 12 | 1.85 | 31.1657681941 | 5.936 | 8.066 | 5.868 | 14365475 | 6.95991091 | DE |
| 26 | 1.606 | 25.9870550162 | 6.18 | 8.066 | 5.402 | 10615143 | 6.61141419 | DE |
| 52 | 2.98 | 62.0058260508 | 4.806 | 8.066 | 4.591 | 12559825 | 6.07810434 | DE |
| 156 | 5.165 | 197.062190004 | 2.621 | 8.066 | 2.126 | 13726793 | 4.30487225 | DE |
| 260 | 5.779 | 287.942202292 | 2.007 | 8.066 | 1.0115 | 16805648 | 3.0516359 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 7.808 | 0.12 | 1.51 | 7.7 | 7.828 | 7.66 | 5107708 |
| 1734972900 | 7.692 | 0.03 | 0.39 | 7.7 | 7.734 | 7.626 | 4850960 |
| 1734713700 | 7.662 | -0.04 | -0.57 | 7.64 | 7.698 | 7.568 | 26639763 |
| 1734627300 | 7.706 | -0.21 | -2.63 | 7.82 | 7.87 | 7.7 | 11429879 |
| 1734540900 | 7.914 | -0.04 | -0.45 | 7.91 | 8.002 | 7.86 | 8186955 |
| 1734454500 | 7.95 | -0.01 | -0.08 | 7.93 | 7.96 | 7.83 | 12782601 |
| 1734368100 | 7.956 | 0.11 | 1.40 | 7.812 | 8.066 | 7.812 | 15409969 |
| 1734108900 | 7.846 | -0.02 | -0.20 | 7.89 | 7.896 | 7.816 | 13501211 |
| 1734022500 | 7.862 | 0.1 | 1.29 | 7.782 | 7.888 | 7.766 | 13866252 |
| 1733936100 | 7.762 | -0 | -0.03 | 7.764 | 7.794 | 7.7 | 14060396 |
| 1733849700 | 7.764 | 0.09 | 1.12 | 7.7 | 7.786 | 7.652 | 13182021 |
| 1733763300 | 7.678 | 0.16 | 2.16 | 7.8 | 7.8 | 7.606 | 20887003 |
| 1733504100 | 7.516 | 0.06 | 0.83 | 7.55 | 7.66 | 7.468 | 15852371 |
| 1733417700 | 7.454 | 0.17 | 2.28 | 7.306 | 7.484 | 7.28 | 19790400 |
| 1733331300 | 7.288 | 0.02 | 0.30 | 7.3 | 7.426 | 7.28 | 14179594 |
| 1733244900 | 7.266 | 0.11 | 1.51 | 7.18 | 7.292 | 7.174 | 15301212 |
| 1733158500 | 7.158 | -0.03 | -0.47 | 7.192 | 7.23 | 7.1 | 11212620 |
| 1732899300 | 7.192 | 0.03 | 0.42 | 7.158 | 7.208 | 7.12 | 17852695 |
| 1732812900 | 7.162 | 0.15 | 2.08 | 7.076 | 7.168 | 6.968 | 15929547 |
| 1732726500 | 7.016 | 0.07 | 0.98 | 6.912 | 7.016 | 6.838 | 23968033 |
| 1732640100 | 6.948 | -0.06 | -0.88 | 7.05 | 7.128 | 6.906 | 34248924 |
| 1732553700 | 7.01 | 0.36 | 5.48 | 7.15 | 7.206 | 6.678 | 60982093 |
| 1732294500 | 6.646 | -0.06 | -0.89 | 6.782 | 6.804 | 6.518 | 13551546 |
| 1732208100 | 6.706 | -0.03 | -0.50 | 6.75 | 6.772 | 6.64 | 7882508 |
| 1732121700 | 6.74 | 0.04 | 0.54 | 6.766 | 6.81 | 6.7 | 10132471 |
| 1732035300 | 6.704 | -0.16 | -2.36 | 6.836 | 6.882 | 6.5759999 | 18076934 |
| 1731948900 | 6.866 | -0.2 | -2.80 | 6.718 | 6.87 | 6.704 | 17416230 |
| 1731689700 | 7.064 | 0.1 | 1.38 | 7 | 7.074 | 6.924 | 18485089 |
| 1731603300 | 6.968 | 0.21 | 3.05 | 6.96 | 7.104 | 6.894 | 31934593 |
| 1731516900 | 6.762 | -0.01 | -0.18 | 6.846 | 6.974 | 6.73 | 16904852 |
| 1731430500 | 6.774 | -0.04 | -0.65 | 6.82 | 6.904 | 6.76 | 13336173 |
| 1731344100 | 6.818 | 0.1 | 1.55 | 6.82 | 6.85 | 6.732 | 9736495 |
| 1731084900 | 6.714 | -0.18 | -2.64 | 6.842 | 6.88 | 6.69 | 14111858 |
| 1730998500 | 6.896 | 0.59 | 9.36 | 6.714 | 6.998 | 6.664 | 49827470 |
| 1730912100 | 6.306 | -0.2 | -3.10 | 6.584 | 6.646 | 6.236 | 19118653 |
| 1730825700 | 6.508 | 0.1 | 1.53 | 6.382 | 6.5119999 | 6.38 | 11054588 |
| 1730739300 | 6.41 | 0.04 | 0.69 | 6.358 | 6.438 | 6.2859999 | 9844377 |
| 1730480100 | 6.366 | 0.17 | 2.71 | 6.204 | 6.368 | 6.17 | 9427701 |
| 1730393700 | 6.198 | 0.01 | 0.23 | 6.142 | 6.246 | 6.096 | 7706821 |
| 1730307300 | 6.184 | -0.01 | -0.16 | 6.166 | 6.19 | 6.09 | 4927461 |
| 1730220900 | 6.194 | 0 | 0.06 | 6.23 | 6.272 | 6.176 | 5896720 |
| 1730134500 | 6.19 | 0.1 | 1.71 | 6.14 | 6.208 | 6.09 | 5564769 |
| 1729871700 | 6.086 | 0.01 | 0.13 | 6.096 | 6.148 | 6.078 | 6242287 |
| 1729785300 | 6.078 | -0.14 | -2.19 | 6.184 | 6.22 | 6.074 | 9351788 |
| 1729698900 | 6.214 | -0.06 | -0.92 | 6.272 | 6.274 | 6.214 | 5453639 |
| 1729612500 | 6.272 | -0.02 | -0.35 | 6.28 | 6.288 | 6.188 | 6386457 |
| 1729526100 | 6.2939999 | -0.1 | -1.59 | 6.396 | 6.426 | 6.282 | 8346915 |
| 1729266900 | 6.396 | -0.04 | -0.68 | 6.43 | 6.438 | 6.316 | 11315352 |
| 1729180500 | 6.44 | 0.09 | 1.35 | 6.386 | 6.526 | 6.386 | 15272265 |
| 1729094100 | 6.354 | 0.04 | 0.60 | 6.2539999 | 6.378 | 6.2 | 9147424 |
| 1729007700 | 6.316 | 0.12 | 1.87 | 6.28 | 6.338 | 6.25 | 10796820 |
| 1728921300 | 6.2 | 0.04 | 0.65 | 6.19 | 6.214 | 6.13 | 6609628 |
| 1728662100 | 6.16 | -0 | -0.03 | 6.16 | 6.196 | 6.116 | 6718281 |
| 1728575700 | 6.162 | 0.18 | 2.97 | 6.022 | 6.182 | 6.0199999 | 18586754 |
| 1728489300 | 5.984 | 0.06 | 1.01 | 5.922 | 5.99 | 5.878 | 6907051 |
| 1728402900 | 5.924 | -0.02 | -0.40 | 5.89 | 5.97 | 5.87 | 6123874 |
| 1728316500 | 5.948 | 0.04 | 0.71 | 5.936 | 5.958 | 5.868 | 7414019 |
| 1728057300 | 5.906 | 0.1 | 1.76 | 5.8019999 | 5.984 | 5.798 | 7785281 |
| 1727970900 | 5.804 | 0.02 | 0.31 | 5.782 | 5.852 | 5.752 | 8509277 |
| 1727884500 | 5.7859999 | -0.02 | -0.38 | 5.79 | 5.846 | 5.738 | 11166396 |
| 1727798100 | 5.808 | -0.28 | -4.60 | 6.096 | 6.096 | 5.782 | 16975188 |
| 1727711700 | 6.088 | -0.13 | -2.12 | 6.2 | 6.22 | 6.05 | 10181675 |
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
