Premium
Banca Popolare di Sondrio SpA (BPSO)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 5.77124868835 | 9.53 | 10.22 | 9.53 | 2825273 | 9.7683024 | DE |
| 4 | 1.45 | 16.8018539977 | 8.63 | 10.22 | 8.63 | 3062665 | 9.46973938 | DE |
| 12 | 2.965 | 41.6725228391 | 7.115 | 10.22 | 7.04 | 2334319 | 8.74982759 | DE |
| 26 | 3.355 | 49.8884758364 | 6.725 | 10.22 | 6.555 | 1765064 | 8.00732719 | DE |
| 52 | 3.25 | 47.5841874085 | 6.83 | 10.22 | 5.895 | 1950748 | 7.50752232 | DE |
| 156 | 5.82 | 136.61971831 | 4.26 | 10.22 | 2.668 | 1340265 | 5.95809885 | DE |
| 260 | 7.366 | 271.407516581 | 2.714 | 10.22 | 1.171 | 1382664 | 4.66278384 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 10.01 | 0.19 | 1.93 | 9.85 | 10.03 | 9.805 | 3646630 |
| 1739811300 | 9.82 | 0.24 | 2.51 | 9.645 | 9.84 | 9.645 | 2556241 |
| 1739552100 | 9.58 | -0.06 | -0.57 | 9.6 | 9.685 | 9.55 | 1778764 |
| 1739465700 | 9.635 | -0.04 | -0.36 | 9.735 | 9.735 | 9.58 | 2129891 |
| 1739379300 | 9.67 | 0.18 | 1.90 | 9.53 | 9.75 | 9.53 | 4014837 |
| 1739292900 | 9.49 | 0.11 | 1.12 | 9.3699999 | 9.6 | 9.355 | 4628886 |
| 1739206500 | 9.385 | -0.44 | -4.43 | 9.765 | 9.8 | 9.355 | 7023137 |
| 1738947300 | 9.82 | 0.55 | 5.93 | 9.985 | 10.04 | 9.64 | 14666125 |
| 1738860900 | 9.27 | 0.37 | 4.10 | 8.975 | 9.28 | 8.92 | 2938204 |
| 1738774500 | 8.905 | -0.06 | -0.67 | 8.96 | 9.0399999 | 8.88 | 1402653 |
| 1738688100 | 8.965 | 0.07 | 0.84 | 8.925 | 8.965 | 8.83 | 1023912 |
| 1738601700 | 8.89 | -0.06 | -0.61 | 8.73 | 8.93 | 8.695 | 1612123 |
| 1738342500 | 8.945 | -0.02 | -0.22 | 8.98 | 9.02 | 8.92 | 995769 |
| 1738256100 | 8.965 | -0.06 | -0.66 | 9.1 | 9.11 | 8.935 | 1823648 |
| 1738169700 | 9.025 | 0.12 | 1.29 | 8.96 | 9.07 | 8.9 | 1525564 |
| 1738083300 | 8.91 | 0.03 | 0.28 | 8.885 | 8.98 | 8.78 | 1588141 |
| 1737996900 | 8.885 | -0.01 | -0.11 | 8.8 | 8.9149999 | 8.755 | 1329055 |
| 1737737700 | 8.895 | 0.15 | 1.66 | 8.83 | 8.93 | 8.785 | 1992586 |
| 1737651300 | 8.75 | 0.11 | 1.21 | 8.63 | 8.765 | 8.63 | 1514461 |
| 1737564900 | 8.645 | -0.06 | -0.63 | 8.7 | 8.765 | 8.63 | 1654664 |
| 1737478500 | 8.7 | -0.02 | -0.23 | 8.69 | 8.72 | 8.605 | 1356186 |
| 1737392100 | 8.72 | 0.04 | 0.52 | 8.69 | 8.75 | 8.65 | 1618466 |
| 1737132900 | 8.675 | 0.03 | 0.35 | 8.6199999 | 8.72 | 8.6 | 1534931 |
| 1737046500 | 8.645 | 0.07 | 0.88 | 8.6199999 | 8.705 | 8.575 | 1858579 |
| 1736960100 | 8.57 | 0.06 | 0.71 | 8.53 | 8.63 | 8.475 | 1749365 |
| 1736873700 | 8.51 | 0.24 | 2.90 | 8.35 | 8.5399999 | 8.31 | 3648644 |
| 1736787300 | 8.27 | -0.04 | -0.48 | 8.24 | 8.33 | 8.115 | 1633225 |
| 1736528100 | 8.31 | 0.06 | 0.73 | 8.27 | 8.33 | 8.205 | 2134132 |
| 1736441700 | 8.25 | 0.07 | 0.86 | 8.135 | 8.26 | 8.07 | 1397340 |
| 1736355300 | 8.18 | 0.08 | 1.05 | 8.1199999 | 8.285 | 8.1 | 1677177 |
| 1736268900 | 8.095 | -0.01 | -0.12 | 8.065 | 8.135 | 7.945 | 1098653 |
| 1736182500 | 8.105 | 0.1 | 1.19 | 8.075 | 8.105 | 7.985 | 1069750 |
| 1735923300 | 8.01 | -0.04 | -0.44 | 8.03 | 8.06 | 7.98 | 994736 |
| 1735836900 | 8.045 | -0.08 | -0.98 | 8.18 | 8.225 | 7.855 | 1243642 |
| 1735577700 | 8.125 | 0.04 | 0.43 | 8.115 | 8.16 | 8.05 | 742455 |
| 1735318500 | 8.09 | 0.06 | 0.81 | 8.025 | 8.14 | 8 | 992586 |
| 1734972900 | 8.025 | -0.08 | -0.93 | 8.11 | 8.115 | 8 | 1528439 |
| 1734713700 | 8.1 | -0.13 | -1.58 | 8.16 | 8.17 | 7.955 | 3339771 |
| 1734627300 | 8.23 | -0.08 | -0.96 | 8.205 | 8.2899999 | 8.14 | 3274577 |
| 1734540900 | 8.31 | 0.04 | 0.54 | 8.22 | 8.33 | 8.205 | 1613588 |
| 1734454500 | 8.265 | -0.02 | -0.24 | 8.25 | 8.345 | 8.19 | 2973208 |
| 1734368100 | 8.285 | 0.05 | 0.67 | 8.2 | 8.335 | 8.19 | 3026683 |
| 1734108900 | 8.23 | 0.04 | 0.49 | 8.22 | 8.27 | 8.2 | 1600763 |
| 1734022500 | 8.19 | 0.11 | 1.36 | 8.07 | 8.195 | 8.07 | 2360504 |
| 1733936100 | 8.08 | 0.06 | 0.81 | 8.0399999 | 8.085 | 8 | 1565371 |
| 1733849700 | 8.015 | 0.03 | 0.31 | 8.005 | 8.08 | 7.91 | 1769306 |
| 1733763300 | 7.99 | -0.02 | -0.25 | 8.03 | 8.08 | 7.955 | 2233350 |
| 1733504100 | 8.01 | -0.04 | -0.50 | 8.05 | 8.065 | 7.96 | 1898007 |
| 1733417700 | 8.05 | 0.18 | 2.29 | 7.95 | 8.05 | 7.895 | 4065739 |
| 1733331300 | 7.87 | 0.18 | 2.27 | 7.71 | 7.92 | 7.71 | 3726688 |
| 1733244900 | 7.695 | 0.55 | 7.62 | 7.19 | 7.7 | 7.19 | 4444383 |
| 1733158500 | 7.15 | -0.04 | -0.56 | 7.12 | 7.215 | 7.12 | 936642 |
| 1732899300 | 7.19 | -0.05 | -0.69 | 7.23 | 7.245 | 7.145 | 845598 |
| 1732812900 | 7.24 | 0.11 | 1.54 | 7.17 | 7.24 | 7.12 | 960614 |
| 1732726500 | 7.13 | -0.05 | -0.63 | 7.115 | 7.14 | 7.04 | 949527 |
| 1732640100 | 7.175 | 0.02 | 0.28 | 7.12 | 7.22 | 7.055 | 1197842 |
| 1732553700 | 7.155 | -0.05 | -0.69 | 7.39 | 7.435 | 7.12 | 1630738 |
| 1732294500 | 7.205 | -0.07 | -0.89 | 7.29 | 7.315 | 7.005 | 1534278 |
| 1732208100 | 7.27 | -0.09 | -1.22 | 7.345 | 7.375 | 7.205 | 1010502 |
| 1732121700 | 7.36 | -0.03 | -0.34 | 7.42 | 7.46 | 7.315 | 1032615 |
| 1732035300 | 7.385 | -0.27 | -3.46 | 7.655 | 7.68 | 7.24 | 3126496 |
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
