Premium
Banca Generali (BGN)
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 | 1.75 | 3.47567030785 | 50.35 | 53.4 | 49.6 | 358551 | 51.85782178 | DE |
| 4 | 4.18 | 8.72287145242 | 47.92 | 53.4 | 45.62 | 241534 | 49.94439469 | DE |
| 12 | 8.6 | 19.7701149425 | 43.5 | 53.4 | 43.16 | 213475 | 46.88209983 | DE |
| 26 | 13.62 | 35.395010395 | 38.48 | 53.4 | 38.42 | 169683 | 44.21979121 | DE |
| 52 | 18.5 | 55.0595238095 | 33.6 | 53.4 | 33.09 | 207477 | 39.94153431 | DE |
| 156 | 16.6 | 46.7605633803 | 35.5 | 53.4 | 23.81 | 262083 | 33.61586422 | DE |
| 260 | 19.36 | 59.1325595602 | 32.74 | 53.4 | 16.45 | 343987 | 31.94876579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 52 | -0.45 | -0.86 | 52.3 | 52.5 | 51.9 | 176380 |
| 1739465700 | 52.45 | -0.25 | -0.47 | 53.25 | 53.3 | 52.25 | 222321 |
| 1739379300 | 52.7 | -0.6 | -1.13 | 53.3 | 53.3 | 52.5 | 259332 |
| 1739292900 | 53.3 | 2.4 | 4.72 | 51.7 | 53.4 | 51.45 | 505551 |
| 1739206500 | 50.9 | 1.2 | 2.41 | 49.66 | 51.25 | 49.6 | 549238 |
| 1738947300 | 49.7 | 0.14 | 0.28 | 50.35 | 50.5 | 49.66 | 256314 |
| 1738860900 | 49.56 | 0.76 | 1.56 | 49.14 | 49.58 | 49 | 242855 |
| 1738774500 | 48.8 | 0.78 | 1.62 | 48.8 | 49.34 | 48.32 | 368701 |
| 1738688100 | 48.02 | -0.1 | -0.21 | 48.3 | 48.38 | 47.7 | 135530 |
| 1738601700 | 48.12 | -0.34 | -0.70 | 47.52 | 48.36 | 47.5 | 210768 |
| 1738342500 | 48.46 | 0.3 | 0.62 | 48.24 | 48.64 | 48.22 | 203680 |
| 1738256100 | 48.16 | -0.4 | -0.82 | 48.8 | 48.8 | 48.02 | 149287 |
| 1738169700 | 48.56 | -0.26 | -0.53 | 48.6 | 48.88 | 48.34 | 176186 |
| 1738083300 | 48.82 | -0.4 | -0.81 | 49.46 | 49.46 | 48.64 | 179210 |
| 1737996900 | 49.22 | 0.06 | 0.12 | 47.84 | 49.3 | 45.62 | 183427 |
| 1737737700 | 49.16 | -0.12 | -0.24 | 49.58 | 49.78 | 48.96 | 179216 |
| 1737651300 | 49.28 | 0.46 | 0.94 | 49.3 | 49.4 | 49 | 148981 |
| 1737564900 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1737478500 | 48.82 | 0.32 | 0.66 | 48.6 | 48.88 | 48.42 | 254139 |
| 1737392100 | 48.5 | 0.36 | 0.75 | 48.4 | 48.62 | 48.26 | 167186 |
| 1737132900 | 48.14 | 0.44 | 0.92 | 47.92 | 48.28 | 47.82 | 197224 |
| 1737046500 | 47.7 | 0.68 | 1.45 | 47.72 | 47.78 | 47.34 | 213573 |
| 1736960100 | 47.02 | 0.94 | 2.04 | 46.48 | 47.06 | 46.4 | 262146 |
| 1736873700 | 46.08 | 0.3 | 0.66 | 46.22 | 46.36 | 45.9 | 163729 |
| 1736787300 | 45.78 | -0.08 | -0.17 | 45.74 | 45.92 | 45.36 | 110372 |
| 1736528100 | 45.86 | -0.32 | -0.69 | 46.2 | 46.2 | 45.74 | 144059 |
| 1736441700 | 46.18 | 0.96 | 2.12 | 45.14 | 46.3 | 45.1 | 219509 |
| 1736355300 | 45.22 | 0.08 | 0.18 | 45.34 | 45.58 | 44.96 | 205452 |
| 1736268900 | 45.14 | -0.08 | -0.18 | 44.9 | 45.44 | 44.76 | 99859 |
| 1736182500 | 45.22 | 0.24 | 0.53 | 45.26 | 45.38 | 44.96 | 123806 |
| 1735923300 | 44.98 | 0 | 0.00 | 45.22 | 45.26 | 44.88 | 91582 |
| 1735836900 | 44.98 | 0 | 0.00 | 44.86 | 45.02 | 44.22 | 154463 |
| 1735577700 | 44.98 | 0.24 | 0.54 | 44.98 | 45.06 | 44.66 | 103616 |
| 1735318500 | 44.74 | 0.28 | 0.63 | 44.52 | 44.98 | 44.3 | 146151 |
| 1734972900 | 44.46 | 0.02 | 0.05 | 45.14 | 45.18 | 44.2 | 149965 |
| 1734713700 | 44.44 | 0.12 | 0.27 | 43.96 | 44.62 | 43.8 | 1938203 |
| 1734627300 | 44.32 | -0.78 | -1.73 | 44.66 | 44.98 | 44.26 | 144543 |
| 1734540900 | 45.1 | 0 | 0.00 | 44.82 | 45.4 | 44.82 | 136039 |
| 1734454500 | 45.1 | -0.66 | -1.44 | 45.62 | 45.8 | 44.88 | 153767 |
| 1734368100 | 45.76 | 0.64 | 1.42 | 45.1 | 45.78 | 45.02 | 146009 |
| 1734108900 | 45.12 | -0.22 | -0.49 | 45.36 | 45.58 | 45.12 | 123428 |
| 1734022500 | 45.34 | 0.44 | 0.98 | 45 | 45.36 | 44.96 | 141995 |
| 1733936100 | 44.9 | 0.34 | 0.76 | 44.46 | 44.94 | 44.46 | 91489 |
| 1733849700 | 44.56 | -0.14 | -0.31 | 44.82 | 44.82 | 44.24 | 97739 |
| 1733763300 | 44.7 | 0.02 | 0.04 | 44.96 | 45.28 | 44.48 | 101403 |
| 1733504100 | 44.68 | 0.14 | 0.31 | 44.4 | 44.86 | 44.38 | 134854 |
| 1733417700 | 44.54 | 0.56 | 1.27 | 44 | 44.56 | 43.94 | 146030 |
| 1733331300 | 43.98 | -0.24 | -0.54 | 44.62 | 44.8 | 43.86 | 172721 |
| 1733244900 | 44.22 | 0.52 | 1.19 | 44.04 | 44.86 | 44.04 | 250390 |
| 1733158500 | 43.7 | -0.44 | -1.00 | 44.26 | 44.48 | 43.7 | 167053 |
| 1732899300 | 44.14 | 0.22 | 0.50 | 43.92 | 44.2 | 43.86 | 227308 |
| 1732812900 | 43.92 | 0.26 | 0.60 | 43.8 | 43.96 | 43.72 | 131153 |
| 1732726500 | 43.66 | 0.06 | 0.14 | 43.64 | 43.78 | 43.42 | 119116 |
| 1732640100 | 43.6 | -0.12 | -0.27 | 43.6 | 43.78 | 43.5 | 69505 |
| 1732553700 | 43.72 | 0.14 | 0.32 | 43.78 | 43.86 | 43.5 | 108120 |
| 1732294500 | 43.58 | 0.08 | 0.18 | 43.5 | 43.8 | 43.16 | 149383 |
| 1732208100 | 43.5 | 0.44 | 1.02 | 42.9 | 43.6 | 42.9 | 149937 |
| 1732121700 | 43.06 | 0 | 0.00 | 43.26 | 43.4 | 42.68 | 111260 |
| 1732035300 | 43.06 | -0.34 | -0.78 | 43.52 | 43.54 | 42.36 | 149375 |
| 1731948900 | 43.4 | 0.2 | 0.46 | 43.3 | 43.52 | 43.1 | 146131 |
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
