Premium
Equita Group SpA (EQUI)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.84331797235 | 4.34 | 4.35 | 4.2 | 102165 | 4.2971974 | DE |
| 4 | -0.03 | -0.699300699301 | 4.29 | 4.5 | 4.2 | 153826 | 4.36834101 | DE |
| 12 | 0.21 | 5.18518518519 | 4.05 | 4.5 | 3.97 | 85445 | 4.30246627 | DE |
| 26 | 0.4 | 10.3626943005 | 3.86 | 4.5 | 3.84 | 72563 | 4.21755214 | DE |
| 52 | 0.52 | 13.9037433155 | 3.74 | 4.5 | 3.68 | 60167 | 4.09461977 | DE |
| 156 | 1.15 | 36.9774919614 | 3.11 | 4.5 | 2.87 | 47400 | 3.85584619 | DE |
| 260 | 2.36 | 124.210526316 | 1.9 | 4.5 | 1.9 | 45532 | 3.54472205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.2699999 | 0.02 | 0.47 | 4.2 | 4.28 | 4.2 | 125136 |
| 1741280100 | 4.25 | 0.01 | 0.24 | 4.24 | 4.26 | 4.2 | 75817 |
| 1741193700 | 4.24 | 0 | 0.00 | 4.21 | 4.28 | 4.21 | 70857 |
| 1741107300 | 4.24 | -0.11 | -2.53 | 4.3 | 4.34 | 4.22 | 105427 |
| 1741020900 | 4.35 | 0 | 0.00 | 4.33 | 4.35 | 4.26 | 83240 |
| 1740761700 | 4.35 | 0 | 0.00 | 4.34 | 4.35 | 4.28 | 175485 |
| 1740675300 | 4.35 | -0.02 | -0.46 | 4.39 | 4.39 | 4.3099999 | 202641 |
| 1740588900 | 4.37 | -0.04 | -0.91 | 4.41 | 4.41 | 4.34 | 141818 |
| 1740502500 | 4.41 | -0.04 | -0.90 | 4.43 | 4.45 | 4.32 | 239386 |
| 1740416100 | 4.45 | -0.04 | -0.89 | 4.49 | 4.49 | 4.4 | 190866 |
| 1740156900 | 4.49 | 0.01 | 0.22 | 4.5 | 4.5 | 4.4 | 271258 |
| 1740070500 | 4.48 | 0.07 | 1.59 | 4.39 | 4.49 | 4.39 | 176874 |
| 1739984100 | 4.41 | 0.01 | 0.23 | 4.38 | 4.45 | 4.36 | 374829 |
| 1739897700 | 4.4 | 0.03 | 0.69 | 4.39 | 4.46 | 4.34 | 83242 |
| 1739811300 | 4.37 | 0.05 | 1.16 | 4.36 | 4.41 | 4.34 | 90811 |
| 1739552100 | 4.32 | 0.04 | 0.93 | 4.3 | 4.32 | 4.29 | 96547 |
| 1739465700 | 4.28 | -0.01 | -0.23 | 4.28 | 4.3099999 | 4.28 | 72606 |
| 1739379300 | 4.29 | -0.01 | -0.23 | 4.29 | 4.3099999 | 4.26 | 147617 |
| 1739292900 | 4.3 | 0.01 | 0.23 | 4.28 | 4.32 | 4.28 | 158471 |
| 1739206500 | 4.29 | -0.01 | -0.23 | 4.3 | 4.33 | 4.25 | 162855 |
| 1738947300 | 4.3 | 0.03 | 0.70 | 4.29 | 4.3099999 | 4.25 | 155875 |
| 1738860900 | 4.2699999 | -0.01 | -0.23 | 4.26 | 4.29 | 4.26 | 84262 |
| 1738774500 | 4.28 | -0.05 | -1.15 | 4.34 | 4.34 | 4.2699999 | 100913 |
| 1738688100 | 4.33 | 0.04 | 0.93 | 4.3099999 | 4.33 | 4.23 | 113391 |
| 1738601700 | 4.29 | -0.05 | -1.15 | 4.34 | 4.34 | 4.26 | 94104 |
| 1738342500 | 4.34 | 0.04 | 0.93 | 4.29 | 4.34 | 4.28 | 58134 |
| 1738256100 | 4.3 | -0.01 | -0.23 | 4.33 | 4.33 | 4.26 | 47334 |
| 1738169700 | 4.3099999 | 0.09 | 2.13 | 4.25 | 4.34 | 4.21 | 95720 |
| 1738083300 | 4.22 | 0.04 | 0.96 | 4.15 | 4.25 | 4.15 | 47903 |
| 1737996900 | 4.18 | -0.02 | -0.48 | 4.16 | 4.23 | 4.16 | 26624 |
| 1737737700 | 4.2 | -0.03 | -0.71 | 4.25 | 4.25 | 4.16 | 22595 |
| 1737651300 | 4.23 | 0 | 0.00 | 4.18 | 4.24 | 4.18 | 14657 |
| 1737564900 | 4.23 | 0.06 | 1.44 | 4.2 | 4.23 | 4.15 | 51576 |
| 1737478500 | 4.17 | -0.03 | -0.71 | 4.16 | 4.2 | 4.15 | 32290 |
| 1737392100 | 4.2 | 0.07 | 1.69 | 4.15 | 4.21 | 4.15 | 51524 |
| 1737132900 | 4.13 | 0 | 0.00 | 4.15 | 4.17 | 4.12 | 17541 |
| 1737046500 | 4.13 | 0 | 0.00 | 4.16 | 4.17 | 4.12 | 21474 |
| 1736960100 | 4.13 | 0.01 | 0.24 | 4.0599999 | 4.15 | 4.0599999 | 35533 |
| 1736873700 | 4.12 | 0.03 | 0.73 | 4.1 | 4.12 | 4.08 | 13992 |
| 1736787300 | 4.09 | -0.02 | -0.49 | 4.17 | 4.17 | 4.0599999 | 22549 |
| 1736528100 | 4.11 | -0.02 | -0.48 | 4.13 | 4.17 | 4.11 | 13311 |
| 1736441700 | 4.13 | 0.07 | 1.72 | 4.0599999 | 4.15 | 4.05 | 36084 |
| 1736355300 | 4.0599999 | -0.01 | -0.25 | 4.11 | 4.11 | 4.05 | 22746 |
| 1736268900 | 4.07 | 0.02 | 0.49 | 4.08 | 4.12 | 4.05 | 35021 |
| 1736182500 | 4.05 | -0.03 | -0.74 | 4.11 | 4.11 | 4.05 | 8233 |
| 1735923300 | 4.08 | 0 | 0.00 | 4.07 | 4.11 | 4.0199999 | 22676 |
| 1735836900 | 4.08 | 0 | 0.00 | 4.13 | 4.13 | 4.05 | 5382 |
| 1735577700 | 4.08 | 0 | 0.00 | 4.08 | 4.1 | 4.05 | 20231 |
| 1735318500 | 4.08 | 0.02 | 0.49 | 4.09 | 4.09 | 4.05 | 25059 |
| 1734972900 | 4.0599999 | -0.02 | -0.49 | 4.2 | 4.2 | 4.0599999 | 53993 |
| 1734713700 | 4.08 | 0.08 | 2.00 | 3.99 | 4.12 | 3.97 | 240599 |
| 1734627300 | 4 | -0.06 | -1.48 | 4.0199999 | 4.04 | 3.98 | 83435 |
| 1734540900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.07 | 4.0199999 | 27257 |
| 1734454500 | 4.0599999 | 0 | 0.00 | 4.0199999 | 4.0599999 | 4.0199999 | 16226 |
| 1734368100 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.0599999 | 4 | 21602 |
| 1734108900 | 4.05 | -0.01 | -0.25 | 4.05 | 4.05 | 4 | 38986 |
| 1734022500 | 4.0599999 | 0.03 | 0.74 | 4.0199999 | 4.0599999 | 4 | 33736 |
| 1733936100 | 4.03 | 0 | 0.00 | 4.04 | 4.0599999 | 4 | 45855 |
| 1733849700 | 4.03 | 0.02 | 0.50 | 4.01 | 4.0599999 | 3.98 | 49751 |
| 1733763300 | 4.01 | -0.01 | -0.25 | 4.01 | 4.05 | 3.98 | 56222 |
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
