Premium
Fila SpA (FILA)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -5.44554455446 | 10.1 | 10.1 | 9.57 | 120848 | 9.78782195 | DE |
| 4 | -0.93 | -8.87404580153 | 10.48 | 10.48 | 9.57 | 79345 | 9.97450546 | DE |
| 12 | -0.41 | -4.11646586345 | 9.96 | 11.24 | 9.28 | 107038 | 10.09158999 | DE |
| 26 | 0.8 | 9.14285714286 | 8.75 | 11.24 | 8.01 | 85979 | 9.77233243 | DE |
| 52 | 0.61 | 6.82326621924 | 8.94 | 11.24 | 7.5 | 102322 | 9.03993258 | DE |
| 156 | 0.27 | 2.90948275862 | 9.28 | 11.24 | 6.51 | 72755 | 8.63731855 | DE |
| 260 | -3.71 | -27.9788838612 | 13.26 | 13.26 | 5.91 | 85115 | 9.04158763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738256100 | 9.57 | -0.11 | -1.14 | 9.65 | 9.7 | 9.57 | 53604 |
| 1738169700 | 9.68 | 0.05 | 0.52 | 9.77 | 9.8 | 9.61 | 103229 |
| 1738083300 | 9.63 | -0.08 | -0.82 | 9.6 | 9.7899999 | 9.6 | 83904 |
| 1737996900 | 9.71 | -0.19 | -1.92 | 9.84 | 9.84 | 9.68 | 111598 |
| 1737737700 | 9.9 | 0.01 | 0.10 | 9.8699999 | 9.93 | 9.7899999 | 184081 |
| 1737651300 | 9.89 | -0.19 | -1.88 | 10.1 | 10.1 | 9.84 | 121427 |
| 1737564900 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737478500 | 10.08 | 0.08 | 0.80 | 10.12 | 10.14 | 9.98 | 66688 |
| 1737392100 | 10 | -0.04 | -0.40 | 10.02 | 10.12 | 9.97 | 97184 |
| 1737132900 | 10.04 | 0 | 0.00 | 10.08 | 10.14 | 10.02 | 35989 |
| 1737046500 | 10.04 | 0 | 0.00 | 10.06 | 10.12 | 9.97 | 69050 |
| 1736960100 | 10.04 | 0.13 | 1.31 | 9.78 | 10.06 | 9.78 | 91204 |
| 1736873700 | 9.91 | 0.06 | 0.61 | 9.8699999 | 10 | 9.86 | 58328 |
| 1736787300 | 9.85 | -0.15 | -1.50 | 9.93 | 9.95 | 9.82 | 90024 |
| 1736528100 | 10 | -0.22 | -2.15 | 10.16 | 10.18 | 9.98 | 89877 |
| 1736441700 | 10.22 | -0.06 | -0.58 | 10.2 | 10.28 | 10.2 | 46118 |
| 1736355300 | 10.28 | 0.04 | 0.39 | 10.16 | 10.36 | 10.16 | 63281 |
| 1736268900 | 10.24 | -0.08 | -0.78 | 10.26 | 10.36 | 10.16 | 54344 |
| 1736182500 | 10.32 | -0.04 | -0.39 | 10.26 | 10.42 | 10.24 | 26003 |
| 1735923300 | 10.36 | 0.14 | 1.37 | 10.16 | 10.4 | 10.12 | 80604 |
| 1735836900 | 10.22 | -0.14 | -1.35 | 10.48 | 10.48 | 10.16 | 63964 |
| 1735577700 | 10.36 | 0.04 | 0.39 | 10.14 | 10.36 | 10.14 | 46458 |
| 1735318500 | 10.32 | 0.1 | 0.98 | 10.22 | 10.34 | 10.2 | 36920 |
| 1734972900 | 10.22 | -0.12 | -1.16 | 10.32 | 10.32 | 10.16 | 136911 |
| 1734713700 | 10.34 | -0.32 | -3.00 | 10.7 | 10.7 | 10.34 | 266560 |
| 1734627300 | 10.66 | -0.06 | -0.56 | 10.7 | 10.82 | 10.54 | 127476 |
| 1734540900 | 10.72 | 0.2 | 1.90 | 10.54 | 11.24 | 10.48 | 555583 |
| 1734454500 | 10.52 | -0.04 | -0.38 | 10.6 | 10.68 | 10.48 | 107042 |
| 1734368100 | 10.56 | 0.08 | 0.76 | 10.54 | 10.56 | 10.44 | 107158 |
| 1734108900 | 10.48 | 0.04 | 0.38 | 10.48 | 10.48 | 10.34 | 56456 |
| 1734022500 | 10.44 | -0.04 | -0.38 | 10.54 | 10.54 | 10.34 | 49842 |
| 1733936100 | 10.48 | 0.1 | 0.96 | 10.4 | 10.54 | 10.32 | 118669 |
| 1733849700 | 10.38 | 0.24 | 2.37 | 10.26 | 10.38 | 10.08 | 141184 |
| 1733763300 | 10.14 | -0.12 | -1.17 | 10.28 | 10.28 | 10.06 | 84579 |
| 1733504100 | 10.26 | -0.12 | -1.16 | 10.42 | 10.46 | 10.24 | 83700 |
| 1733417700 | 10.38 | 0.08 | 0.78 | 10.26 | 10.4 | 10.2 | 189821 |
| 1733331300 | 10.3 | 0.12 | 1.18 | 10.18 | 10.4 | 10.18 | 168120 |
| 1733244900 | 10.18 | 0.08 | 0.79 | 10.1 | 10.22 | 10.06 | 100734 |
| 1733158500 | 10.1 | 0.06 | 0.60 | 10.02 | 10.18 | 10 | 118411 |
| 1732899300 | 10.04 | 0.23 | 2.34 | 9.85 | 10.12 | 9.85 | 131463 |
| 1732812900 | 9.81 | 0.23 | 2.40 | 9.5 | 9.88 | 9.5 | 92422 |
| 1732726500 | 9.58 | 0.13 | 1.38 | 9.5399999 | 9.61 | 9.35 | 79166 |
| 1732640100 | 9.45 | -0.08 | -0.84 | 9.59 | 9.59 | 9.42 | 34611 |
| 1732553700 | 9.53 | 0.01 | 0.11 | 9.42 | 9.57 | 9.42 | 107147 |
| 1732294500 | 9.52 | -0.09 | -0.94 | 9.52 | 9.61 | 9.4 | 97496 |
| 1732208100 | 9.61 | -0.05 | -0.52 | 9.74 | 9.74 | 9.45 | 45748 |
| 1732121700 | 9.66 | -0.12 | -1.23 | 9.73 | 9.85 | 9.61 | 103588 |
| 1732035300 | 9.78 | 0.09 | 0.93 | 9.78 | 9.8 | 9.67 | 54254 |
| 1731948900 | 9.69 | -0.02 | -0.21 | 9.7 | 9.77 | 9.63 | 68122 |
| 1731689700 | 9.71 | 0.01 | 0.10 | 9.7 | 9.86 | 9.66 | 99354 |
| 1731603300 | 9.7 | -0.16 | -1.62 | 9.94 | 9.98 | 9.69 | 239405 |
| 1731516900 | 9.86 | 0.38 | 4.01 | 9.56 | 9.9 | 9.34 | 165863 |
| 1731430500 | 9.48 | -0.66 | -6.51 | 10.16 | 10.28 | 9.28 | 291325 |
| 1731344100 | 10.14 | 0.17 | 1.71 | 10.12 | 10.16 | 9.96 | 78389 |
| 1731084900 | 9.97 | -0.01 | -0.10 | 10.1 | 10.1 | 9.9 | 69120 |
| 1730998500 | 9.98 | 0.03 | 0.30 | 9.96 | 10.08 | 9.96 | 47087 |
| 1730912100 | 9.95 | 0.02 | 0.20 | 9.99 | 10.18 | 9.9 | 66534 |
| 1730825700 | 9.93 | 0.04 | 0.40 | 9.94 | 9.98 | 9.9 | 41374 |
| 1730739300 | 9.89 | -0.02 | -0.20 | 9.88 | 10 | 9.86 | 84023 |
| 1730480100 | 9.91 | 0.02 | 0.20 | 10 | 10.02 | 9.86 | 21372 |
| 1730393700 | 9.89 | -0.08 | -0.80 | 9.92 | 9.95 | 9.75 | 80300 |
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
