Premium
Intred SpA (ITD)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.4 | 10.9 | 10.05 | 5446 | 10.53738707 | DE |
| 4 | 0 | 0 | 10.4 | 10.95 | 10.05 | 6999 | 10.53927441 | DE |
| 12 | -2.4 | -18.75 | 12.8 | 13 | 9.92 | 10769 | 11.42871444 | DE |
| 26 | 0.4 | 4 | 10 | 13.65 | 9.48 | 8215 | 11.825486 | DE |
| 52 | -0.4 | -3.7037037037 | 10.8 | 13.65 | 9.02 | 7119 | 11.03527273 | DE |
| 156 | -8 | -43.4782608696 | 18.4 | 18.4 | 9.02 | 5153 | 12.12630215 | DE |
| 260 | 4.16 | 66.6666666667 | 6.24 | 20.2 | 5.58 | 7333 | 11.90853478 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 10.7 | 0 | 0.00 | 10.65 | 10.9 | 10.45 | 6445 |
| 1738774500 | 10.7 | 0.25 | 2.39 | 10.3 | 10.7 | 10.3 | 4693 |
| 1738688100 | 10.45 | 0.05 | 0.48 | 10.35 | 10.5 | 10.35 | 7993 |
| 1738601700 | 10.4 | 0 | 0.00 | 10.25 | 10.4 | 10.2 | 1608 |
| 1738342500 | 10.4 | -0.1 | -0.95 | 10.4 | 10.45 | 10.05 | 6491 |
| 1738256100 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 1216 |
| 1738169700 | 10.5 | 0.1 | 0.96 | 10.5 | 10.6 | 10.4 | 2158 |
| 1738083300 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 2242 |
| 1737996900 | 10.55 | -0.1 | -0.94 | 10.35 | 10.65 | 10.35 | 3675 |
| 1737737700 | 10.65 | 0.2 | 1.91 | 10.6 | 10.7 | 10.35 | 5157 |
| 1737651300 | 10.45 | -0.2 | -1.88 | 10.5 | 10.5 | 10.45 | 3063 |
| 1737564900 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1737478500 | 10.65 | -0.05 | -0.47 | 10.75 | 10.75 | 10.5 | 1424 |
| 1737392100 | 10.7 | 0.05 | 0.47 | 10.75 | 10.8 | 10.7 | 1211 |
| 1737132900 | 10.65 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 9615 |
| 1737046500 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.3 | 10295 |
| 1736960100 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 2497 |
| 1736873700 | 10.5 | 0.1 | 0.96 | 10.45 | 10.55 | 10.35 | 56910 |
| 1736787300 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.3 | 1622 |
| 1736528100 | 10.55 | -0.05 | -0.47 | 10.4 | 10.6 | 10.3 | 5642 |
| 1736441700 | 10.6 | -0.25 | -2.30 | 10.6 | 10.65 | 10.5 | 3122 |
| 1736355300 | 10.85 | 0.55 | 5.34 | 10.4 | 10.85 | 10.25 | 9044 |
| 1736268900 | 10.3 | -0.1 | -0.96 | 10.4 | 10.9 | 10.3 | 48908 |
| 1736182500 | 10.4 | 0 | 0.00 | 10.5 | 10.75 | 10.4 | 5027 |
| 1735923300 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.35 | 2460 |
| 1735836900 | 10.4 | 0.1 | 0.97 | 10.25 | 10.7 | 10.05 | 10548 |
| 1735577700 | 10.3 | -0.25 | -2.37 | 10.45 | 10.5 | 9.92 | 10762 |
| 1735318500 | 10.55 | -0.35 | -3.21 | 10.95 | 10.95 | 10.35 | 20318 |
| 1734972900 | 10.9 | -0.5 | -4.39 | 11.5 | 11.55 | 10.65 | 8536 |
| 1734713700 | 11.4 | 0.05 | 0.44 | 11.15 | 11.8 | 11 | 4347 |
| 1734627300 | 11.35 | 0.05 | 0.44 | 11.4 | 11.4 | 11.15 | 1637 |
| 1734540900 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.2 | 507 |
| 1734454500 | 11.4 | -0.15 | -1.30 | 11.55 | 12 | 11.2 | 18339 |
| 1734368100 | 11.55 | -0.05 | -0.43 | 11.5 | 11.55 | 11.35 | 4967 |
| 1734108900 | 11.6 | 0 | 0.00 | 11.7 | 11.7 | 11.35 | 3617 |
| 1734022500 | 11.6 | -0.15 | -1.28 | 11.5 | 11.7 | 11.4 | 1506 |
| 1733936100 | 11.75 | -0.25 | -2.08 | 11.9 | 12 | 11.7 | 4232 |
| 1733849700 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 465 |
| 1733763300 | 12.05 | 0 | 0.00 | 11.95 | 12.05 | 11.9 | 1820 |
| 1733504100 | 12.05 | 0.15 | 1.26 | 11.75 | 12.05 | 11.75 | 26130 |
| 1733417700 | 11.9 | -0.2 | -1.65 | 12 | 12.15 | 11.75 | 4039 |
| 1733331300 | 12.1 | -0.15 | -1.22 | 12.1 | 12.2 | 12 | 959 |
| 1733244900 | 12.25 | 0.1 | 0.82 | 11.9 | 12.75 | 11.9 | 4284 |
| 1733158500 | 12.15 | 0.8 | 7.05 | 11.1 | 12.15 | 11.05 | 158383 |
| 1732899300 | 11.35 | -0.05 | -0.44 | 11.35 | 11.45 | 11.3 | 4417 |
| 1732812900 | 11.4 | -0.15 | -1.30 | 11.6 | 11.6 | 11.15 | 3821 |
| 1732726500 | 11.55 | -0.35 | -2.94 | 11.95 | 11.95 | 11.55 | 6291 |
| 1732640100 | 11.9 | -0.5 | -4.03 | 12.4 | 12.4 | 11.75 | 10026 |
| 1732553700 | 12.4 | -0.2 | -1.59 | 12.45 | 12.75 | 12.05 | 19758 |
| 1732294500 | 12.6 | -0.2 | -1.56 | 12.5 | 12.7 | 12.35 | 6692 |
| 1732208100 | 12.8 | 0.1 | 0.79 | 12.7 | 12.8 | 12.4 | 5066 |
| 1732121700 | 12.7 | -0.05 | -0.39 | 12.7 | 12.95 | 12.55 | 3076 |
| 1732035300 | 12.75 | -0.25 | -1.92 | 12.8 | 12.9 | 12.55 | 3096 |
| 1731948900 | 13 | 0.15 | 1.17 | 12.9 | 13 | 12.65 | 15556 |
| 1731689700 | 12.85 | -0.15 | -1.15 | 12.8 | 13 | 12.75 | 20557 |
| 1731603300 | 13 | -0.05 | -0.38 | 13 | 13 | 12.8 | 1327 |
| 1731516900 | 13.05 | 0.05 | 0.38 | 12.9 | 13.2 | 12.75 | 13940 |
| 1731430500 | 13 | -0.55 | -4.06 | 13.4 | 13.55 | 12.5 | 25072 |
| 1731344100 | 13.55 | 0.45 | 3.44 | 13 | 13.65 | 13 | 39949 |
| 1731084900 | 13.1 | 0.1 | 0.77 | 13 | 13.2 | 12.9 | 14246 |
| 1730998500 | 13 | 0.05 | 0.39 | 12.95 | 13.25 | 12.4 | 45489 |
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
