Premium
Pirelli & C SpA (PIRC)
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 | 0.43 | 6.5749235474 | 6.54 | 7.165 | 6.505 | 3905654 | 6.76229404 | DE |
| 4 | 0.985 | 16.4578111947 | 5.985 | 7.165 | 5.95 | 2430012 | 6.51211612 | DE |
| 12 | 0.82 | 13.3333333333 | 6.15 | 7.165 | 5.31 | 1933768 | 6.26487764 | DE |
| 26 | 1.034 | 17.4191374663 | 5.936 | 7.165 | 5.31 | 1940767 | 6.18545082 | DE |
| 52 | 1.202 | 20.839112344 | 5.768 | 7.165 | 5.31 | 1876990 | 6.07240881 | DE |
| 156 | 2.464 | 54.6826453617 | 4.506 | 7.165 | 4.01 | 2034219 | 5.57646056 | DE |
| 260 | 1.956 | 39.0107698444 | 5.014 | 7.165 | 3.221 | 2095651 | 5.22639164 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783094100 | 6.98 | 0.1 | 1.45 | 7 | 7.165 | 6.88 | 4406867 |
| 1783007700 | 6.88 | 0.22 | 3.30 | 6.6849999 | 6.96 | 6.6849999 | 4668808 |
| 1782921300 | 6.66 | 0.04 | 0.68 | 6.65 | 6.72 | 6.62 | 4596869 |
| 1782834900 | 6.615 | 0.07 | 1.07 | 6.555 | 6.675 | 6.505 | 3338559 |
| 1782748500 | 6.545 | 0 | 0.08 | 6.54 | 6.625 | 6.51 | 2517168 |
| 1782489300 | 6.54 | 0.01 | 0.23 | 6.515 | 6.5599999 | 6.415 | 1761199 |
| 1782402900 | 6.525 | 0.08 | 1.16 | 6.455 | 6.53 | 6.445 | 1515300 |
| 1782316500 | 6.45 | 0.12 | 1.90 | 6.315 | 6.45 | 6.315 | 1884297 |
| 1782230100 | 6.33 | -0.1 | -1.48 | 6.36 | 6.37 | 6.295 | 1783693 |
| 1782143700 | 6.425 | 0.06 | 0.94 | 6.355 | 6.43 | 6.3099999 | 1218387 |
| 1781884500 | 6.365 | -0.05 | -0.70 | 6.375 | 6.45 | 6.365 | 3526182 |
| 1781798100 | 6.41 | -0.02 | -0.31 | 6.4 | 6.45 | 6.305 | 1995269 |
| 1781711700 | 6.43 | 0 | 0.00 | 6.42 | 6.43 | 6.35 | 1541716 |
| 1781625300 | 6.43 | -0.07 | -1.08 | 6.5199999 | 6.55 | 6.43 | 1317211 |
| 1781538900 | 6.5 | 0.2 | 3.09 | 6.46 | 6.675 | 6.4349999 | 2895897 |
| 1781279700 | 6.305 | 0.14 | 2.27 | 6.23 | 6.365 | 6.205 | 2336838 |
| 1781193300 | 6.165 | 0.06 | 0.98 | 6.12 | 6.205 | 6.07 | 1737749 |
| 1781106900 | 6.105 | -0.01 | -0.08 | 6.11 | 6.17 | 6.065 | 1570406 |
| 1781020500 | 6.11 | 0.04 | 0.58 | 6.15 | 6.16 | 6.095 | 1596877 |
| 1780934100 | 6.075 | 0.08 | 1.25 | 5.985 | 6.1 | 5.95 | 2390955 |
| 1780674900 | 6 | -0.05 | -0.83 | 6.075 | 6.105 | 5.97 | 2811973 |
| 1780588500 | 6.05 | -0.09 | -1.39 | 5.62 | 6.205 | 5.3099999 | 4693980 |
| 1780502100 | 6.135 | -0.11 | -1.76 | 6.2 | 6.255 | 6.125 | 1457571 |
| 1780415700 | 6.245 | 0.09 | 1.54 | 6.175 | 6.275 | 6.175 | 2079858 |
| 1780329300 | 6.15 | -0.16 | -2.54 | 6.29 | 6.315 | 6.15 | 1984916 |
| 1780070100 | 6.3099999 | 0.03 | 0.56 | 6.3099999 | 6.38 | 6.295 | 1745636 |
| 1779983700 | 6.275 | 0.01 | 0.08 | 6.265 | 6.32 | 6.235 | 853863 |
| 1779897300 | 6.2699999 | 0.09 | 1.54 | 6.175 | 6.355 | 6.175 | 1346882 |
| 1779810900 | 6.175 | 0.05 | 0.90 | 6.105 | 6.21 | 6.1 | 1243602 |
| 1779724500 | 6.12 | 0.08 | 1.32 | 6.13 | 6.2 | 6.12 | 691169 |
| 1779465300 | 6.04 | -0.03 | -0.41 | 6.075 | 6.09 | 6.015 | 1383360 |
| 1779378900 | 6.065 | 0.06 | 1.00 | 6.025 | 6.095 | 5.975 | 1218778 |
| 1779292500 | 6.005 | 0.05 | 0.84 | 5.955 | 6.035 | 5.91 | 1455549 |
| 1779206100 | 5.955 | -0.08 | -1.33 | 6.05 | 6.08 | 5.955 | 1384646 |
| 1779119700 | 6.035 | -0.14 | -2.19 | 6.1 | 6.12 | 6.035 | 1029013 |
| 1778860500 | 6.17 | -0.01 | -0.16 | 6.165 | 6.21 | 6.105 | 910427 |
| 1778774100 | 6.18 | 0.06 | 0.98 | 6.165 | 6.245 | 6.15 | 1252296 |
| 1778687700 | 6.12 | 0.03 | 0.49 | 6.12 | 6.175 | 6.085 | 1520835 |
| 1778601300 | 6.09 | -0.13 | -2.09 | 6.19 | 6.19 | 6.0599999 | 1521848 |
| 1778514900 | 6.22 | -0.03 | -0.48 | 6.28 | 6.28 | 6.1449999 | 1578852 |
| 1778255700 | 6.25 | 0.09 | 1.38 | 6.26 | 6.375 | 6.135 | 3378548 |
| 1778169300 | 6.165 | -0.01 | -0.08 | 6.21 | 6.34 | 6.165 | 2605831 |
| 1778082900 | 6.17 | 0.29 | 4.93 | 5.91 | 6.19 | 5.91 | 2958252 |
| 1777996500 | 5.88 | 0.06 | 1.12 | 5.8099999 | 5.89 | 5.795 | 772016 |
| 1777910100 | 5.815 | -0.04 | -0.60 | 5.85 | 5.855 | 5.745 | 986283 |
| 1777564500 | 5.85 | 0.06 | 1.04 | 5.785 | 5.89 | 5.73 | 835440 |
| 1777478100 | 5.79 | -0.12 | -2.03 | 5.905 | 5.925 | 5.79 | 1598714 |
| 1777391700 | 5.91 | -0.1 | -1.58 | 6 | 6.025 | 5.9 | 1024000 |
| 1777305300 | 6.005 | 0.09 | 1.61 | 5.92 | 6.005 | 5.915 | 975216 |
| 1777046100 | 5.91 | -0.04 | -0.67 | 5.91 | 6 | 5.91 | 1219997 |
| 1776959700 | 5.95 | 0.02 | 0.25 | 5.95 | 5.97 | 5.915 | 1102482 |
| 1776873300 | 5.9349999 | -0.09 | -1.49 | 5.99 | 6.04 | 5.9349999 | 1099784 |
| 1776786900 | 6.025 | -0.13 | -2.03 | 6.14 | 6.165 | 6.025 | 1178259 |
| 1776700500 | 6.15 | -0.04 | -0.57 | 6.11 | 6.15 | 6.07 | 1720716 |
| 1776441300 | 6.1849999 | 0.15 | 2.57 | 6.04 | 6.24 | 5.96 | 2556607 |
| 1776354900 | 6.03 | 0.12 | 1.94 | 5.915 | 6.03 | 5.88 | 1749848 |
| 1776268500 | 5.915 | -0.12 | -1.91 | 6.03 | 6.07 | 5.8949999 | 2901895 |
| 1776182100 | 6.03 | -0.04 | -0.58 | 6.095 | 6.155 | 5.925 | 2774419 |
| 1776095700 | 6.065 | -0.09 | -1.38 | 6.15 | 6.155 | 6.01 | 1888683 |
| 1775836500 | 6.15 | 0.01 | 0.08 | 6.1849999 | 6.21 | 6.125 | 1470406 |
| 1775750100 | 6.1449999 | -0.07 | -1.13 | 6.205 | 6.21 | 6.115 | 1347913 |
| 1775663700 | 6.215 | 0.27 | 4.45 | 6.2 | 6.26 | 6.155 | 1942652 |
| 1775577300 | 5.95 | -0.03 | -0.53 | 5.99 | 6.095 | 5.95 | 1474626 |
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.
