Premium
Edil San Felice SpA (ESF)
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 | 0.12 | 3.1007751938 | 3.87 | 3.99 | 3.86 | 865 | 3.90696733 | DE |
| 4 | 0.24 | 6.4 | 3.75 | 3.99 | 3.75 | 1921 | 3.82418289 | DE |
| 12 | -0.16 | -3.85542168675 | 4.15 | 4.78 | 3.44 | 9365 | 3.84980622 | DE |
| 26 | -0.19 | -4.54545454545 | 4.18 | 4.78 | 3.44 | 5373 | 3.91520868 | DE |
| 52 | 1.33 | 50 | 2.66 | 4.78 | 2.66 | 6684 | 3.62121316 | DE |
| 156 | 1.39 | 53.4615384615 | 2.6 | 4.78 | 2.38 | 7685 | 3.29314715 | DE |
| 260 | 1.39 | 53.4615384615 | 2.6 | 4.78 | 2.38 | 7685 | 3.29314715 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 3.99 | 0.01 | 0.25 | 3.9 | 3.99 | 3.9 | 956 |
| 1734627300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734540900 | 3.98 | -0.01 | -0.25 | 3.98 | 3.98 | 3.98 | 10 |
| 1734454500 | 3.99 | 0.09 | 2.31 | 3.99 | 3.99 | 3.99 | 550 |
| 1734368100 | 3.9 | 0.04 | 1.04 | 3.9 | 3.92 | 3.89 | 2244 |
| 1734108900 | 3.86 | 0.05 | 1.31 | 3.87 | 3.87 | 3.86 | 655 |
| 1734022500 | 3.81 | -0.09 | -2.31 | 3.81 | 3.81 | 3.81 | 500 |
| 1733936100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1733849700 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 249 |
| 1733763300 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1733504100 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 351 |
| 1733417700 | 3.88 | 0.07 | 1.84 | 3.88 | 3.88 | 3.88 | 100 |
| 1733331300 | 3.81 | -0.07 | -1.80 | 3.87 | 3.87 | 3.81 | 758 |
| 1733244900 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 400 |
| 1733158500 | 3.88 | 0.07 | 1.84 | 3.88 | 3.88 | 3.88 | 10 |
| 1732899300 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 470 |
| 1732812900 | 3.81 | -0.03 | -0.78 | 3.81 | 3.81 | 3.81 | 651 |
| 1732726500 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 5 |
| 1732640100 | 3.84 | 0.03 | 0.79 | 3.8 | 3.84 | 3.8 | 1501 |
| 1732553700 | 3.81 | 0 | 0.00 | 3.87 | 3.88 | 3.8 | 7605 |
| 1732294500 | 3.81 | 0.06 | 1.60 | 3.75 | 3.88 | 3.75 | 16605 |
| 1732208100 | 3.75 | 0.09 | 2.46 | 3.66 | 3.75 | 3.66 | 6774 |
| 1732121700 | 3.66 | 0.02 | 0.55 | 3.66 | 3.73 | 3.57 | 44240 |
| 1732035300 | 3.64 | 0.12 | 3.41 | 3.76 | 3.88 | 3.44 | 258967 |
| 1731948900 | 3.52 | -0.08 | -2.22 | 3.6 | 3.6 | 3.52 | 2680 |
| 1731689700 | 3.6 | -0.1 | -2.70 | 3.61 | 3.78 | 3.6 | 2341 |
| 1731603300 | 3.7 | -0.02 | -0.54 | 3.61 | 3.7 | 3.61 | 186 |
| 1731516900 | 3.72 | -0.01 | -0.27 | 3.73 | 3.73 | 3.72 | 1800 |
| 1731430500 | 3.73 | 0.04 | 1.08 | 3.64 | 3.73 | 3.56 | 1122 |
| 1731344100 | 3.69 | -0.11 | -2.89 | 3.88 | 3.94 | 3.69 | 5343 |
| 1731084900 | 3.8 | 0.02 | 0.53 | 3.98 | 3.98 | 3.7 | 7831 |
| 1730998500 | 3.78 | -0.38 | -9.13 | 4.15 | 4.15 | 3.78 | 6650 |
| 1730912100 | 4.16 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 509 |
| 1730825700 | 4.16 | 0 | 0.00 | 4.19 | 4.2 | 4.16 | 1041 |
| 1730739300 | 4.16 | -0.07 | -1.65 | 4.16 | 4.16 | 4.16 | 81 |
| 1730480100 | 4.23 | 0.08 | 1.93 | 4.23 | 4.23 | 4.23 | 22 |
| 1730393700 | 4.15 | -0.17 | -3.94 | 4.3099999 | 4.3099999 | 4.15 | 1350 |
| 1730307300 | 4.32 | -0.05 | -1.14 | 4.41 | 4.41 | 4.32 | 1430 |
| 1730220900 | 4.37 | -0.23 | -5.00 | 4.4 | 4.42 | 4.37 | 2128 |
| 1730134500 | 4.6 | 0.22 | 5.02 | 4.51 | 4.6 | 4.43 | 1265 |
| 1729871700 | 4.38 | 0.1 | 2.34 | 4.19 | 4.38 | 4.19 | 151 |
| 1729785300 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.28 | 710 |
| 1729698900 | 4.3 | -0.25 | -5.49 | 4.51 | 4.51 | 4.26 | 5072 |
| 1729612500 | 4.55 | -0.15 | -3.19 | 4.62 | 4.67 | 4.55 | 5038 |
| 1729526100 | 4.7 | 0.2 | 4.44 | 4.59 | 4.7 | 4.5 | 10546 |
| 1729266900 | 4.5 | -0.06 | -1.32 | 4.6 | 4.7 | 4.5 | 6590 |
| 1729180500 | 4.5599999 | 0.16 | 3.64 | 4.5 | 4.7 | 4.47 | 17733 |
| 1729094100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729007700 | 4.4 | 0 | 0.00 | 4.38 | 4.4 | 4.38 | 1551 |
| 1728921300 | 4.4 | 0.01 | 0.23 | 4.45 | 4.78 | 4.4 | 8639 |
| 1728662100 | 4.39 | -0.01 | -0.23 | 4.38 | 4.45 | 4.38 | 2592 |
| 1728575700 | 4.4 | 0.08 | 1.85 | 4.4 | 4.4 | 4.4 | 1603 |
| 1728489300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1728402900 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1728316500 | 4.32 | 0.12 | 2.86 | 4.28 | 4.34 | 4.28 | 5365 |
| 1728057300 | 4.2 | -0.13 | -3.00 | 4.3 | 4.35 | 4.2 | 7482 |
| 1727970900 | 4.33 | 0.26 | 6.39 | 4.14 | 4.34 | 4.11 | 35800 |
| 1727884500 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1727798100 | 4.07 | 0.05 | 1.24 | 4.09 | 4.38 | 4.07 | 5994 |
| 1727711700 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.0199999 | 4.0199999 | 900 |
| 1727452500 | 4.05 | -0.2 | -4.71 | 4.15 | 4.15 | 4.05 | 2154 |
| 1727366100 | 4.25 | 0.11 | 2.66 | 4.19 | 4.25 | 4.19 | 195 |
| 1727279700 | 4.14 | -0.05 | -1.19 | 4.23 | 4.26 | 4.1 | 2204 |
| 1727193300 | 4.19 | -0.08 | -1.87 | 4.25 | 4.32 | 4.16 | 2240 |
| 1727106900 | 4.2699999 | 0.1 | 2.40 | 4.21 | 4.2699999 | 4.21 | 180 |
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
