Premium
Banca Imi (I06551)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1238.8 | -2.74 | -0.22 | 1237.8599 | 1238.8 | 1232.04 | 0 |
| 1740675300 | 1241.54 | -4.84 | -0.39 | 1241.94 | 1243.64 | 1232.33 | 20 |
| 1740588900 | 1246.38 | 16.34 | 1.33 | 1237.08 | 1246.38 | 1232.44 | 0 |
| 1740502500 | 1230.04 | 15.95 | 1.31 | 1217.73 | 1232.14 | 1214.59 | 35 |
| 1740416100 | 1214.09 | 6.2 | 0.51 | 1214.49 | 1214.49 | 1205.75 | 0 |
| 1740156900 | 1207.89 | 4.86 | 0.40 | 1204.67 | 1207.89 | 1200.04 | 0 |
| 1740070500 | 1203.03 | -1.07 | -0.09 | 1208.69 | 1212.91 | 1199.25 | 0 |
| 1739984100 | 1204.1 | -9.77 | -0.80 | 1218.22 | 1218.97 | 1201.8599 | 0 |
| 1739897700 | 1213.8699 | 9.19 | 0.76 | 1206.35 | 1213.8699 | 1201.2 | 5 |
| 1739811300 | 1204.68 | 8.83 | 0.74 | 1198.75 | 1205.68 | 1197.67 | 0 |
| 1739552100 | 1195.85 | -2.35 | -0.20 | 1195.23 | 1198.49 | 1191.65 | 0 |
| 1739465700 | 1198.2 | 6.89 | 0.58 | 1197.23 | 1200.27 | 1190.95 | 60 |
| 1739379300 | 1191.31 | 8.07 | 0.68 | 1186.17 | 1193.64 | 1186.17 | 0 |
| 1739292900 | 1183.24 | 3.15 | 0.27 | 1179.1099 | 1183.24 | 1172.45 | 15 |
| 1739206500 | 1180.09 | 4.46 | 0.38 | 1175.83 | 1180.09 | 1175.1199 | 0 |
| 1738947300 | 1175.63 | -2.54 | -0.22 | 1176.54 | 1179.08 | 1169.74 | 80 |
| 1738860900 | 1178.17 | 15.87 | 1.37 | 1167.05 | 1178.17 | 1164.09 | 0 |
| 1738774500 | 1162.3 | -6.77 | -0.58 | 1164.6199 | 1166.54 | 1158.34 | 0 |
| 1738688100 | 1169.07 | 7.88 | 0.68 | 1163.1199 | 1169.07 | 1156.08 | 10 |
| 1738601700 | 1161.19 | -9.19 | -0.79 | 1156.82 | 1164.03 | 1148.63 | 25 |
| 1738342500 | 1170.38 | -6.77 | -0.58 | 1176.69 | 1176.69 | 1169.9 | 0 |
| 1738256100 | 1177.15 | 5.5 | 0.47 | 1173.88 | 1177.31 | 1169.21 | 30 |
| 1738169700 | 1171.65 | 5.36 | 0.46 | 1163.21 | 1171.65 | 1162.85 | 15 |
| 1738083300 | 1166.29 | 7.17 | 0.62 | 1162.73 | 1167.58 | 1160.05 | 10 |
| 1737996900 | 1159.1199 | 6.94 | 0.60 | 1151.8699 | 1160.02 | 1151.8699 | 0 |
| 1737737700 | 1152.18 | 0.28 | 0.02 | 1157.75 | 1159.3699 | 1144.47 | 10 |
| 1737651300 | 1151.9 | 5.54 | 0.48 | 1147.27 | 1151.9 | 1144.51 | 0 |
| 1737564900 | 1146.3599 | 0.41 | 0.04 | 1148.82 | 1148.82 | 1142.97 | 0 |
| 1737478500 | 1145.95 | -3.65 | -0.32 | 1145.8599 | 1147.93 | 1138.54 | 129 |
| 1737392100 | 1149.6 | 5.23 | 0.46 | 1146.19 | 1150.84 | 1142.16 | 0 |
| 1737132900 | 1144.3699 | 7.79 | 0.69 | 1142.69 | 1144.68 | 1139.93 | 0 |
| 1737046500 | 1136.58 | 1.83 | 0.16 | 1135.95 | 1136.58 | 1132.15 | 0 |
| 1736960100 | 1134.75 | 15.4 | 1.38 | 1122.05 | 1134.75 | 1117.42 | 0 |
| 1736873700 | 1119.35 | 4.14 | 0.37 | 1119.54 | 1119.6099 | 1114.63 | 0 |
| 1736787300 | 1115.21 | 9.08 | 0.82 | 1109.97 | 1115.21 | 1104.14 | 0 |
| 1736528100 | 1106.13 | -7.11 | -0.64 | 1110.27 | 1112.47 | 1103.29 | 35 |
| 1736441700 | 1113.24 | 3.48 | 0.31 | 1105.66 | 1113.24 | 1104.78 | 0 |
| 1736355300 | 1109.76 | -5.1 | -0.46 | 1113.72 | 1113.72 | 1100.58 | 0 |
| 1736268900 | 1114.8599 | 2.74 | 0.25 | 1106.53 | 1114.8599 | 1101.79 | 0 |
| 1736182500 | 1112.1199 | 10.87 | 0.99 | 1106.99 | 1112.42 | 1098.07 | 0 |
| 1735923300 | 1101.25 | -3.3 | -0.30 | 1104.53 | 1104.53 | 1097.96 | 0 |
| 1735836900 | 1104.55 | 7.02 | 0.64 | 1104.76 | 1104.92 | 1090.8699 | 0 |
| 1735577700 | 1097.53 | 2.54 | 0.23 | 1093.88 | 1097.53 | 1090.8599 | 0 |
| 1735318500 | 1094.99 | 9.01 | 0.83 | 1088.63 | 1094.99 | 1087.01 | 0 |
| 1734972900 | 1085.98 | -1.2 | -0.11 | 1085.54 | 1085.98 | 1079.93 | 0 |
| 1734713700 | 1087.18 | -2.82 | -0.26 | 1081.57 | 1087.45 | 1075.54 | 0 |
| 1734627300 | 1090 | -2.2 | -0.20 | 1085.66 | 1090 | 1084.44 | 0 |
| 1734540900 | 1092.2 | -3.56 | -0.32 | 1096.32 | 1096.32 | 1090.97 | 0 |
| 1734454500 | 1095.76 | -5.83 | -0.53 | 1097.07 | 1097.07 | 1092.1 | 0 |
| 1734368100 | 1101.59 | -4.1 | -0.37 | 1108.14 | 1108.14 | 1096.14 | 0 |
| 1734108900 | 1105.69 | 3.02 | 0.27 | 1106.67 | 1108.91 | 1104.3 | 0 |
| 1734022500 | 1102.67 | -7.75 | -0.70 | 1105.7 | 1105.7 | 1099.92 | 0 |
| 1733936100 | 1110.42 | -0.38 | -0.03 | 1112.52 | 1112.52 | 1106.25 | 0 |
| 1733849700 | 1110.8 | -3.53 | -0.32 | 1110.84 | 1110.84 | 1103.6 | 10 |
| 1733763300 | 1114.33 | 2.54 | 0.23 | 1116.38 | 1117.09 | 1106.5 | 5 |
| 1733504100 | 1111.79 | 0.79 | 0.07 | 1113.56 | 1114.07 | 1108.24 | 0 |
| 1733417700 | 1111 | 12.09 | 1.10 | 1101.1199 | 1111 | 1101.1199 | 0 |
| 1733331300 | 1098.91 | 2.28 | 0.21 | 1098.18 | 1100.2 | 1094.7 | 0 |
| 1733244900 | 1096.63 | 2.94 | 0.27 | 1096.56 | 1097.6 | 1092.58 | 0 |
| 1733158500 | 1093.69 | -0.26 | -0.02 | 1091.32 | 1099.1099 | 1087.95 | 0 |
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
