Premium
Ediliziacrobatica SpA (EDAC)
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 | -0.02 | -0.332225913621 | 6.02 | 6.12 | 5.9 | 7276 | 6.03384982 | DE |
| 4 | -0.16 | -2.5974025974 | 6.16 | 6.28 | 5 | 6494 | 5.8572679 | DE |
| 12 | -1.3 | -17.8082191781 | 7.3 | 7.68 | 5 | 6944 | 6.551811 | DE |
| 26 | -1.98 | -24.8120300752 | 7.98 | 9.18 | 5 | 7199 | 7.32662824 | DE |
| 52 | -5.35 | -47.1365638767 | 11.35 | 11.7 | 5 | 6900 | 8.19357236 | DE |
| 156 | -10.54 | -63.7243047158 | 16.54 | 18.84 | 5 | 7223 | 12.85965084 | DE |
| 260 | 1.93 | 47.4201474201 | 4.07 | 20.9 | 4.07 | 14008 | 12.18991997 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1745510100 | 6 | -0.02 | -0.33 | 5.94 | 6 | 5.92 | 2801 |
| 1745423700 | 6.0199999 | -0.08 | -1.31 | 6.08 | 6.12 | 5.9 | 14547 |
| 1745337300 | 6.1 | 0.18 | 3.04 | 6.0199999 | 6.1 | 5.9 | 4479 |
| 1744905300 | 5.92 | -0.02 | -0.34 | 5.9 | 6.04 | 5.76 | 1354 |
| 1744818900 | 5.94 | -0.06 | -1.00 | 5.96 | 5.96 | 5.94 | 400 |
| 1744732500 | 6 | -0.1 | -1.64 | 6.12 | 6.12 | 5.94 | 980 |
| 1744646100 | 6.1 | 0.3 | 5.17 | 5.9 | 6.28 | 5.88 | 9446 |
| 1744386900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1744300500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1744214100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1744127700 | 5.8 | 0.32 | 5.84 | 5.6 | 5.82 | 5.5 | 7132 |
| 1744041300 | 5.48 | -0.58 | -9.57 | 5.5 | 5.6 | 5 | 30548 |
| 1743782100 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1743695700 | 6.0599999 | -0.08 | -1.30 | 6.0199999 | 6.12 | 5.98 | 7979 |
| 1743609300 | 6.14 | -0.1 | -1.60 | 6.2 | 6.2 | 6.0599999 | 3847 |
| 1743522900 | 6.24 | 0.02 | 0.32 | 6.22 | 6.28 | 6.12 | 2148 |
| 1743436500 | 6.22 | -0.02 | -0.32 | 6.28 | 6.28 | 6.12 | 579 |
| 1743180900 | 6.24 | 0.14 | 2.30 | 6.16 | 6.26 | 6.0599999 | 4679 |
| 1743094500 | 6.1 | -0.08 | -1.29 | 5.98 | 6.1 | 5.8 | 18799 |
| 1743008100 | 6.18 | 0 | 0.00 | 6.14 | 6.3 | 6.14 | 1466 |
| 1742921700 | 6.18 | -0.04 | -0.64 | 6.18 | 6.36 | 6.16 | 3903 |
| 1742835300 | 6.22 | 0.12 | 1.97 | 6.22 | 6.26 | 6.0199999 | 5856 |
| 1742576100 | 6.1 | -0.02 | -0.33 | 6.16 | 6.16 | 6.0199999 | 2694 |
| 1742489700 | 6.12 | 0.04 | 0.66 | 6.0199999 | 6.16 | 6 | 3633 |
| 1742403300 | 6.08 | -0.14 | -2.25 | 6.12 | 6.12 | 6.0199999 | 3510 |
| 1742316900 | 6.22 | 0 | 0.00 | 6.32 | 6.5599999 | 6.2 | 10258 |
| 1742230500 | 6.22 | 0.22 | 3.67 | 5.9 | 6.22 | 5.7 | 15215 |
| 1741971300 | 6 | 0 | 0.00 | 6.1 | 6.1 | 5.96 | 1430 |
| 1741884900 | 6 | -0.14 | -2.28 | 6.14 | 6.14 | 5.9 | 11144 |
| 1741798500 | 6.14 | 0.06 | 0.99 | 6.14 | 6.18 | 6.04 | 3838 |
| 1741712100 | 6.08 | -0.02 | -0.33 | 6.18 | 6.18 | 6.0199999 | 4102 |
| 1741625700 | 6.1 | -0.26 | -4.09 | 6.12 | 6.24 | 6.0199999 | 4792 |
| 1741366500 | 6.36 | -0.08 | -1.24 | 6.48 | 6.64 | 6.12 | 9642 |
| 1741280100 | 6.44 | -0.18 | -2.72 | 6.72 | 6.72 | 6.26 | 8320 |
| 1741193700 | 6.62 | -0.3 | -4.34 | 6.96 | 6.98 | 6.5199999 | 19928 |
| 1741107300 | 6.92 | -0.12 | -1.70 | 7.02 | 7.02 | 6.82 | 5269 |
| 1741020900 | 7.04 | -0.1 | -1.40 | 7.14 | 7.16 | 7 | 5473 |
| 1740761700 | 7.14 | -0.1 | -1.38 | 7.18 | 7.18 | 7.1 | 2179 |
| 1740675300 | 7.24 | 0.04 | 0.56 | 7.2 | 7.26 | 7.12 | 3175 |
| 1740588900 | 7.2 | 0.02 | 0.28 | 7.2 | 7.2 | 7.08 | 3977 |
| 1740502500 | 7.18 | 0.06 | 0.84 | 7.08 | 7.18 | 7 | 3176 |
| 1740416100 | 7.12 | -0.06 | -0.84 | 7.14 | 7.16 | 6.98 | 8208 |
| 1740156900 | 7.18 | 0.06 | 0.84 | 7.2 | 7.2 | 7.06 | 5226 |
| 1740070500 | 7.12 | -0.08 | -1.11 | 7.18 | 7.18 | 7.06 | 1446 |
| 1739984100 | 7.2 | 0.04 | 0.56 | 7.18 | 7.2 | 7.06 | 7853 |
| 1739897700 | 7.16 | -0.1 | -1.38 | 7.14 | 7.28 | 7.06 | 6311 |
| 1739811300 | 7.26 | 0.06 | 0.83 | 7.38 | 7.44 | 7.06 | 11531 |
| 1739552100 | 7.2 | 0.12 | 1.69 | 7.16 | 7.4 | 7.04 | 9805 |
| 1739465700 | 7.08 | 0.04 | 0.57 | 7.1 | 7.2 | 6.86 | 15310 |
| 1739379300 | 7.04 | -0.08 | -1.12 | 7.18 | 7.28 | 7 | 9006 |
| 1739292900 | 7.12 | -0.2 | -2.73 | 7.3 | 7.3 | 6.96 | 12673 |
| 1739206500 | 7.32 | -0.08 | -1.08 | 7.52 | 7.52 | 7.2 | 14507 |
| 1738947300 | 7.4 | -0.02 | -0.27 | 7.5 | 7.54 | 7.34 | 2239 |
| 1738860900 | 7.42 | -0.1 | -1.33 | 7.4 | 7.5 | 7.36 | 6187 |
| 1738774500 | 7.52 | -0.02 | -0.27 | 7.54 | 7.66 | 7.4 | 2654 |
| 1738688100 | 7.54 | 0.24 | 3.29 | 7.38 | 7.68 | 7.2 | 6503 |
| 1738601700 | 7.3 | -0.1 | -1.35 | 7.5 | 7.5 | 7.26 | 3352 |
| 1738342500 | 7.4 | -0.04 | -0.54 | 7.3 | 7.56 | 7.3 | 9482 |
| 1738256100 | 7.44 | 0.1 | 1.36 | 7.34 | 7.48 | 7.2 | 1680 |
| 1738169700 | 7.34 | -0.08 | -1.08 | 7.3 | 7.5 | 7.3 | 2838 |
| 1738083300 | 7.42 | 0.18 | 2.49 | 7.26 | 7.42 | 7.1 | 5496 |
| 1737996900 | 7.24 | -0.06 | -0.82 | 7.28 | 7.3 | 7.18 | 864 |
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
