Premium
Banca IFIS Spa (IF)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -3.94548063128 | 13.94 | 13.96 | 12.02 | 2359845 | 12.67754915 | DE |
| 4 | -6.61 | -33.05 | 20 | 22.36 | 12.02 | 1048187 | 14.57873032 | DE |
| 12 | -8.97 | -40.1162790698 | 22.36 | 24.82 | 12.02 | 565229 | 17.04791065 | DE |
| 26 | -12.55 | -48.3808789514 | 25.94 | 27.7 | 12.02 | 394722 | 19.05358829 | DE |
| 52 | -9.35 | -41.1169744943 | 22.74 | 27.7 | 12.02 | 291135 | 20.70958355 | DE |
| 156 | -1.16 | -7.97250859107 | 14.55 | 27.7 | 12.02 | 190301 | 20.05964072 | DE |
| 260 | -0.17 | -1.25368731563 | 13.56 | 27.7 | 10.55 | 180010 | 18.38320291 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783353300 | 13.39 | -0.13 | -0.96 | 13.37 | 13.81 | 13.14 | 1029651 |
| 1783094100 | 13.52 | 0.33 | 2.50 | 13.25 | 13.96 | 13.2 | 1598542 |
| 1783007700 | 13.19 | 0.38 | 2.97 | 12.85 | 13.3 | 12.65 | 1123391 |
| 1782921300 | 12.81 | 0.1 | 0.79 | 12.98 | 13.41 | 12.57 | 1463490 |
| 1782834900 | 12.71 | 0.49 | 4.01 | 12.2 | 13.03 | 12.02 | 2790759 |
| 1782748500 | 12.22 | -1.24 | -9.21 | 13.94 | 13.94 | 12.19 | 4823042 |
| 1782489300 | 13.46 | -7.86 | -36.87 | 17.1 | 17.65 | 12.15 | 5065697 |
| 1782402900 | 21.32 | -0.12 | -0.56 | 21.54 | 21.7 | 21.22 | 150289 |
| 1782316500 | 21.44 | -0.2 | -0.92 | 21.54 | 21.56 | 21.24 | 176186 |
| 1782230100 | 21.64 | -0.36 | -1.64 | 22 | 22.08 | 21.62 | 179771 |
| 1782143700 | 22 | 0 | 0.00 | 22.02 | 22.14 | 21.9 | 131727 |
| 1781884500 | 22 | -0.1 | -0.45 | 22.1 | 22.34 | 21.86 | 244466 |
| 1781798100 | 22.1 | -0.18 | -0.81 | 22.28 | 22.3 | 21.82 | 289864 |
| 1781711700 | 22.28 | 0.16 | 0.72 | 22.14 | 22.36 | 22.12 | 225670 |
| 1781625300 | 22.12 | 0.46 | 2.12 | 21.6 | 22.12 | 21.6 | 297430 |
| 1781538900 | 21.66 | 0.32 | 1.50 | 21.68 | 21.8 | 21.4 | 371465 |
| 1781279700 | 21.34 | 0.38 | 1.81 | 21.12 | 21.78 | 21.06 | 486122 |
| 1781193300 | 20.96 | -0.06 | -0.29 | 20.96 | 21.1 | 20.16 | 420172 |
| 1781106900 | 21.02 | 0.18 | 0.86 | 20.98 | 21.2 | 20.78 | 201949 |
| 1781020500 | 20.84 | 0.06 | 0.29 | 20.8 | 21.38 | 20.72 | 464624 |
| 1780934100 | 20.78 | 0.79 | 3.95 | 20 | 20.94 | 19.93 | 459077 |
| 1780674900 | 19.99 | -0.05 | -0.25 | 20.1 | 20.28 | 19.99 | 160799 |
| 1780588500 | 20.04 | 0.35 | 1.78 | 19.64 | 20.12 | 19.64 | 258123 |
| 1780502100 | 19.69 | -0.12 | -0.61 | 19.8 | 20.02 | 19.6 | 218393 |
| 1780415700 | 19.81 | 0.07 | 0.35 | 19.8 | 20.04 | 19.66 | 168065 |
| 1780329300 | 19.74 | -0.54 | -2.66 | 20.34 | 20.46 | 19.62 | 406250 |
| 1780070100 | 20.28 | 0.02 | 0.10 | 20.38 | 20.48 | 20.2 | 319925 |
| 1779983700 | 20.26 | 0.27 | 1.35 | 19.94 | 20.32 | 19.81 | 295537 |
| 1779897300 | 19.99 | 0.53 | 2.72 | 19.48 | 20.08 | 19.48 | 274689 |
| 1779810900 | 19.46 | -0.06 | -0.31 | 19.56 | 19.7 | 19.42 | 343373 |
| 1779724500 | 19.52 | 0.13 | 0.67 | 19.67 | 19.72 | 19.41 | 475027 |
| 1779465300 | 19.39 | -0.04 | -0.21 | 19.56 | 19.66 | 19.31 | 260987 |
| 1779378900 | 19.43 | -0.08 | -0.41 | 19.54 | 19.86 | 19.41 | 275771 |
| 1779292500 | 19.51 | 0.41 | 2.15 | 19.14 | 19.62 | 19.03 | 258268 |
| 1779206100 | 19.1 | -0.18 | -0.93 | 19.4 | 19.53 | 19.1 | 357449 |
| 1779119700 | 19.28 | -1.52 | -7.31 | 19.85 | 19.88 | 18.66 | 814216 |
| 1778860500 | 20.8 | -0.26 | -1.23 | 21 | 21.28 | 20.8 | 574435 |
| 1778774100 | 21.06 | 0.46 | 2.23 | 20.68 | 21.14 | 20.62 | 318066 |
| 1778687700 | 20.6 | -0.06 | -0.29 | 20.86 | 20.88 | 20.4 | 342585 |
| 1778601300 | 20.66 | -0.36 | -1.71 | 21.28 | 21.28 | 20.44 | 647859 |
| 1778514900 | 21.02 | -1.52 | -6.74 | 22.46 | 22.62 | 21 | 678638 |
| 1778255700 | 22.54 | -0.68 | -2.93 | 23.22 | 23.24 | 22.02 | 886795 |
| 1778169300 | 23.22 | -0.22 | -0.94 | 23.58 | 24.82 | 23.22 | 849629 |
| 1778082900 | 23.44 | 0.52 | 2.27 | 23.22 | 23.74 | 23.1 | 205895 |
| 1777996500 | 22.92 | -0.12 | -0.52 | 23 | 23.46 | 22.92 | 137607 |
| 1777910100 | 23.04 | -0.16 | -0.69 | 23.34 | 23.42 | 22.94 | 191967 |
| 1777564500 | 23.2 | 0.06 | 0.26 | 23.04 | 23.58 | 22.72 | 248492 |
| 1777478100 | 23.14 | -0.08 | -0.34 | 23.34 | 23.4 | 23 | 88741 |
| 1777391700 | 23.22 | 0.14 | 0.61 | 23.18 | 23.46 | 23.12 | 143886 |
| 1777305300 | 23.08 | 0.24 | 1.05 | 22.8 | 23.52 | 22.74 | 164035 |
| 1777046100 | 22.84 | -0.08 | -0.35 | 22.8 | 22.98 | 22.58 | 138911 |
| 1776959700 | 22.92 | 0.02 | 0.09 | 22.84 | 23.18 | 22.74 | 126606 |
| 1776873300 | 22.9 | -0.42 | -1.80 | 23.48 | 23.48 | 22.82 | 159700 |
| 1776786900 | 23.32 | 0.04 | 0.17 | 23.48 | 23.7 | 23.2 | 178203 |
| 1776700500 | 23.28 | -0.42 | -1.77 | 23.12 | 23.6 | 23.12 | 216674 |
| 1776441300 | 23.7 | 0.98 | 4.31 | 22.96 | 23.74 | 22.82 | 397433 |
| 1776354900 | 22.72 | -0.18 | -0.79 | 22.96 | 23.1 | 22.62 | 281267 |
| 1776268500 | 22.9 | 0.16 | 0.70 | 22.8 | 22.9 | 22.52 | 165381 |
| 1776182100 | 22.74 | 0.48 | 2.16 | 22.4 | 22.74 | 22.4 | 220063 |
| 1776095700 | 22.26 | -0.04 | -0.18 | 22.36 | 22.44 | 22.02 | 135066 |
| 1775836500 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1775750100 | 22.3 | -0.34 | -1.50 | 22.58 | 22.58 | 22.1 | 212534 |
| 1775663700 | 22.64 | 0.86 | 3.95 | 22.44 | 23.1 | 22.3 | 373971 |
| 1775577300 | 21.78 | 0.9 | 4.31 | 21.56 | 21.82 | 21.04 | 478390 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
