Premium
Banca IFIS Spa (IF)
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 | -0.42 | -1.93726937269 | 21.68 | 22.08 | 20.74 | 188651 | 21.15914839 | DE |
| 4 | -0.24 | -1.11627906977 | 21.5 | 22.24 | 20.46 | 163792 | 21.25273563 | DE |
| 12 | 0.26 | 1.2380952381 | 21 | 22.92 | 20.46 | 163116 | 21.56168462 | DE |
| 26 | 0.18 | 0.853889943074 | 21.08 | 23.2 | 19.66 | 137362 | 21.55393924 | DE |
| 52 | 4.42 | 26.2470308789 | 16.84 | 23.2 | 16.69 | 145860 | 20.62481149 | DE |
| 156 | 4.07 | 23.6765561373 | 17.19 | 23.2 | 10.55 | 137146 | 17.09609444 | DE |
| 260 | 10.44 | 96.4879852126 | 10.82 | 23.2 | 6.665 | 165277 | 14.71979768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 21.12 | -0.26 | -1.22 | 21.3 | 21.5 | 21.04 | 157711 |
| 1741280100 | 21.38 | 0.12 | 0.56 | 21.38 | 21.7 | 21.22 | 170698 |
| 1741193700 | 21.26 | 0.48 | 2.31 | 21.12 | 21.4 | 20.94 | 145880 |
| 1741107300 | 20.78 | -1.08 | -4.94 | 21.88 | 21.88 | 20.74 | 347140 |
| 1741020900 | 21.86 | 0.1 | 0.46 | 21.68 | 22.08 | 21.42 | 121824 |
| 1740761700 | 21.76 | -0.18 | -0.82 | 21.58 | 21.96 | 21.52 | 148353 |
| 1740675300 | 21.94 | 0.06 | 0.27 | 21.76 | 22.24 | 21.72 | 153426 |
| 1740588900 | 21.88 | 0.28 | 1.30 | 21.68 | 21.96 | 21.68 | 146866 |
| 1740502500 | 21.6 | 0.2 | 0.93 | 21.28 | 21.62 | 21.28 | 149997 |
| 1740416100 | 21.4 | 0.2 | 0.94 | 21.2 | 21.42 | 21.1 | 130280 |
| 1740156900 | 21.2 | 0.12 | 0.57 | 21.24 | 21.26 | 21.02 | 83637 |
| 1740070500 | 21.08 | 0.06 | 0.29 | 21.04 | 21.2 | 21 | 92233 |
| 1739984100 | 21.02 | -0.18 | -0.85 | 21.12 | 21.34 | 20.92 | 138866 |
| 1739897700 | 21.2 | 0.14 | 0.66 | 21.16 | 21.2 | 21.04 | 70622 |
| 1739811300 | 21.06 | 0.04 | 0.19 | 21.1 | 21.24 | 21 | 85033 |
| 1739552100 | 21.02 | 0 | 0.00 | 21 | 21.18 | 20.96 | 125974 |
| 1739465700 | 21.02 | -0.2 | -0.94 | 21.24 | 21.28 | 20.96 | 190309 |
| 1739379300 | 21.22 | 0.24 | 1.14 | 21.06 | 21.48 | 21.04 | 203785 |
| 1739292900 | 20.98 | -0.34 | -1.59 | 21.26 | 21.28 | 20.46 | 423561 |
| 1739206500 | 21.32 | 0 | 0.00 | 21.5 | 21.64 | 21.18 | 189645 |
| 1738947300 | 21.32 | -0.22 | -1.02 | 21.62 | 21.7 | 21.22 | 106641 |
| 1738860900 | 21.54 | 0.62 | 2.96 | 21.08 | 21.54 | 21 | 194941 |
| 1738774500 | 20.92 | -0.1 | -0.48 | 21 | 21 | 20.8 | 118102 |
| 1738688100 | 21.02 | 0.1 | 0.48 | 21.18 | 21.18 | 20.72 | 97255 |
| 1738601700 | 20.92 | -0.18 | -0.85 | 21 | 21.14 | 20.74 | 202838 |
| 1738342500 | 21.1 | 0.12 | 0.57 | 21.08 | 21.14 | 20.88 | 143219 |
| 1738256100 | 20.98 | -0.1 | -0.47 | 21.06 | 21.22 | 20.94 | 129790 |
| 1738169700 | 21.08 | -0.04 | -0.19 | 21.1 | 21.32 | 21 | 125796 |
| 1738083300 | 21.12 | -0.38 | -1.77 | 21.5 | 21.54 | 21.12 | 180943 |
| 1737996900 | 21.5 | -0.08 | -0.37 | 21.58 | 21.72 | 21.34 | 176512 |
| 1737737700 | 21.58 | -0.34 | -1.55 | 21.9 | 22 | 21.52 | 186317 |
| 1737651300 | 21.92 | -0.14 | -0.63 | 22.18 | 22.2 | 21.8 | 151454 |
| 1737564900 | 22.06 | -0.16 | -0.72 | 22.32 | 22.32 | 21.98 | 119499 |
| 1737478500 | 22.22 | 0 | 0.00 | 22.22 | 22.38 | 22.04 | 131442 |
| 1737392100 | 22.22 | -0.12 | -0.54 | 22.26 | 22.52 | 22.2 | 150337 |
| 1737132900 | 22.34 | 0.22 | 0.99 | 22.32 | 22.36 | 22.12 | 152908 |
| 1737046500 | 22.12 | -0.48 | -2.12 | 22.72 | 22.82 | 22.1 | 274875 |
| 1736960100 | 22.6 | -0.12 | -0.53 | 22.88 | 22.88 | 22.46 | 110923 |
| 1736873700 | 22.72 | 0.26 | 1.16 | 22.58 | 22.82 | 22.58 | 164154 |
| 1736787300 | 22.46 | 0.02 | 0.09 | 22.24 | 22.58 | 21.98 | 175629 |
| 1736528100 | 22.44 | -0.34 | -1.49 | 22.78 | 22.92 | 21.72 | 228184 |
| 1736441700 | 22.78 | 0.94 | 4.30 | 21.92 | 22.78 | 21.62 | 527443 |
| 1736355300 | 21.84 | 0.52 | 2.44 | 21.34 | 22.04 | 20.78 | 619018 |
| 1736268900 | 21.32 | -0.38 | -1.75 | 21.52 | 21.52 | 21.12 | 114465 |
| 1736182500 | 21.7 | 0.52 | 2.46 | 21.3 | 21.7 | 21.22 | 85251 |
| 1735923300 | 21.18 | 0.16 | 0.76 | 21.08 | 21.3 | 20.96 | 104485 |
| 1735836900 | 21.02 | -0.16 | -0.76 | 21.32 | 21.38 | 20.76 | 57253 |
| 1735577700 | 21.18 | 0.2 | 0.95 | 21.02 | 21.34 | 20.88 | 81362 |
| 1735318500 | 20.98 | 0.1 | 0.48 | 20.8 | 21.14 | 20.8 | 58175 |
| 1734972900 | 20.88 | -0.06 | -0.29 | 20.78 | 20.9 | 20.62 | 94631 |
| 1734713700 | 20.94 | -0.06 | -0.29 | 20.84 | 20.96 | 20.52 | 127320 |
| 1734627300 | 21 | -0.28 | -1.32 | 21.14 | 21.24 | 20.88 | 99835 |
| 1734540900 | 21.28 | -0.14 | -0.65 | 21.42 | 21.44 | 21.16 | 95233 |
| 1734454500 | 21.42 | -0.1 | -0.46 | 21.58 | 21.7 | 21.24 | 110241 |
| 1734368100 | 21.52 | 0.34 | 1.61 | 21 | 21.54 | 21 | 155441 |
| 1734108900 | 21.18 | 0.04 | 0.19 | 21.18 | 21.24 | 21 | 95421 |
| 1734022500 | 21.14 | 0.52 | 2.52 | 20.58 | 21.16 | 20.58 | 112610 |
| 1733936100 | 20.62 | 0.02 | 0.10 | 20.6 | 20.68 | 20.5 | 73055 |
| 1733849700 | 20.6 | -0.16 | -0.77 | 20.78 | 20.78 | 20.56 | 71665 |
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
