Premium
Caltagirone Editore (CED)
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 | -0.055 | -3.81944444444 | 1.44 | 1.45 | 1.35 | 24944 | 1.41876986 | DE |
| 4 | 0.015 | 1.09489051095 | 1.37 | 1.49 | 1.34 | 41186 | 1.41870212 | DE |
| 12 | 0.125 | 9.92063492063 | 1.26 | 1.49 | 1.2 | 36305 | 1.35193363 | DE |
| 26 | 0.025 | 1.83823529412 | 1.36 | 1.49 | 1.18 | 24852 | 1.32566448 | DE |
| 52 | 0.405 | 41.3265306122 | 0.98 | 1.49 | 0.97 | 31871 | 1.20151585 | DE |
| 156 | 0.26 | 23.1111111111 | 1.125 | 1.49 | 0.912 | 19655 | 1.12438179 | DE |
| 260 | 0.305 | 28.2407407407 | 1.08 | 1.49 | 0.706 | 20121 | 1.05660047 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3899999 | 1.35 | 16249 |
| 1734627300 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.4 | 1.3799999 | 4181 |
| 1734540900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.435 | 1.3899999 | 41112 |
| 1734454500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 12184 |
| 1734368100 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.425 | 45528 |
| 1734108900 | 1.43 | -0.02 | -1.04 | 1.44 | 1.44 | 1.425 | 21713 |
| 1734022500 | 1.445 | -0.01 | -0.34 | 1.445 | 1.48 | 1.43 | 29004 |
| 1733936100 | 1.45 | 0.03 | 2.11 | 1.415 | 1.475 | 1.415 | 120217 |
| 1733849700 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.395 | 28849 |
| 1733763300 | 1.42 | -0.02 | -1.39 | 1.45 | 1.48 | 1.365 | 95874 |
| 1733504100 | 1.44 | 0.02 | 1.41 | 1.405 | 1.49 | 1.405 | 87747 |
| 1733417700 | 1.42 | 0 | 0.00 | 1.435 | 1.465 | 1.42 | 43297 |
| 1733331300 | 1.42 | 0.02 | 1.79 | 1.4 | 1.455 | 1.4 | 85636 |
| 1733244900 | 1.395 | 0.03 | 2.20 | 1.35 | 1.435 | 1.35 | 139163 |
| 1733158500 | 1.365 | 0 | 0.00 | 1.34 | 1.365 | 1.34 | 20422 |
| 1732899300 | 1.365 | -0.01 | -0.36 | 1.345 | 1.365 | 1.34 | 8868 |
| 1732812900 | 1.37 | 0.02 | 1.48 | 1.345 | 1.37 | 1.34 | 3300 |
| 1732726500 | 1.35 | -0.02 | -1.46 | 1.35 | 1.36 | 1.34 | 5903 |
| 1732640100 | 1.37 | 0 | 0.00 | 1.35 | 1.37 | 1.34 | 5515 |
| 1732553700 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.35 | 5003 |
| 1732294500 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3799999 | 1.36 | 20202 |
| 1732208100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.385 | 1.36 | 2104 |
| 1732121700 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.3899999 | 1.36 | 2822 |
| 1732035300 | 1.37 | 0 | 0.00 | 1.36 | 1.37 | 1.36 | 843 |
| 1731948900 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.36 | 5324 |
| 1731689700 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.34 | 23782 |
| 1731603300 | 1.36 | 0.01 | 0.74 | 1.32 | 1.36 | 1.32 | 34625 |
| 1731516900 | 1.35 | 0.01 | 0.37 | 1.335 | 1.3899999 | 1.335 | 21974 |
| 1731430500 | 1.345 | -0.05 | -3.24 | 1.36 | 1.365 | 1.335 | 17260 |
| 1731344100 | 1.3899999 | 0.02 | 1.46 | 1.35 | 1.3899999 | 1.35 | 24150 |
| 1731084900 | 1.37 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.345 | 14350 |
| 1730998500 | 1.375 | -0.02 | -1.08 | 1.36 | 1.3799999 | 1.35 | 15920 |
| 1730912100 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.35 | 5150 |
| 1730825700 | 1.4 | 0.01 | 1.08 | 1.3899999 | 1.4 | 1.3899999 | 4103 |
| 1730739300 | 1.385 | -0.04 | -2.46 | 1.42 | 1.42 | 1.3799999 | 20036 |
| 1730480100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.43 | 1.385 | 25273 |
| 1730393700 | 1.4 | -0.03 | -1.75 | 1.4 | 1.4 | 1.375 | 26525 |
| 1730307300 | 1.425 | 0.09 | 6.74 | 1.325 | 1.425 | 1.32 | 150343 |
| 1730220900 | 1.335 | 0.01 | 0.75 | 1.32 | 1.345 | 1.32 | 33850 |
| 1730134500 | 1.325 | 0.02 | 1.53 | 1.305 | 1.345 | 1.305 | 40349 |
| 1729871700 | 1.305 | 0 | 0.00 | 1.305 | 1.32 | 1.305 | 8800 |
| 1729785300 | 1.305 | -0.02 | -1.14 | 1.31 | 1.315 | 1.305 | 21670 |
| 1729698900 | 1.32 | -0.02 | -1.12 | 1.32 | 1.32 | 1.31 | 9055 |
| 1729612500 | 1.335 | 0.01 | 0.75 | 1.325 | 1.34 | 1.305 | 76124 |
| 1729526100 | 1.325 | 0 | 0.00 | 1.325 | 1.34 | 1.3 | 53780 |
| 1729266900 | 1.325 | 0.01 | 1.15 | 1.315 | 1.325 | 1.3 | 20494 |
| 1729180500 | 1.31 | 0.01 | 0.38 | 1.325 | 1.34 | 1.31 | 26857 |
| 1729094100 | 1.305 | 0.05 | 4.40 | 1.25 | 1.35 | 1.25 | 185336 |
| 1729007700 | 1.25 | 0 | 0.40 | 1.24 | 1.25 | 1.24 | 36307 |
| 1728921300 | 1.245 | 0.02 | 1.22 | 1.24 | 1.245 | 1.23 | 24348 |
| 1728662100 | 1.23 | 0.01 | 0.82 | 1.23 | 1.24 | 1.215 | 26380 |
| 1728575700 | 1.22 | 0 | 0.00 | 1.22 | 1.23 | 1.21 | 17400 |
| 1728489300 | 1.22 | -0.01 | -0.81 | 1.22 | 1.24 | 1.215 | 11400 |
| 1728402900 | 1.23 | 0 | 0.41 | 1.22 | 1.235 | 1.22 | 4710 |
| 1728316500 | 1.225 | -0.02 | -1.61 | 1.23 | 1.23 | 1.225 | 5150 |
| 1728057300 | 1.245 | 0.03 | 2.47 | 1.21 | 1.245 | 1.21 | 44838 |
| 1727970900 | 1.215 | -0.04 | -2.80 | 1.235 | 1.245 | 1.2 | 131700 |
| 1727884500 | 1.25 | -0.01 | -0.40 | 1.24 | 1.26 | 1.235 | 29389 |
| 1727798100 | 1.2549999 | 0.01 | 1.21 | 1.23 | 1.2549999 | 1.225 | 29000 |
| 1727711700 | 1.24 | -0.02 | -1.59 | 1.2649999 | 1.2649999 | 1.215 | 80550 |
| 1727452500 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.235 | 42492 |
| 1727366100 | 1.26 | 0.02 | 2.02 | 1.235 | 1.26 | 1.22 | 50005 |
| 1727279700 | 1.235 | 0 | 0.00 | 1.22 | 1.235 | 1.22 | 1650 |
| 1727193300 | 1.235 | 0.01 | 0.41 | 1.235 | 1.235 | 1.215 | 10318 |
| 1727106900 | 1.23 | -0.01 | -0.40 | 1.22 | 1.235 | 1.22 | 2315 |
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
