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 | -0.036 | -0.61433447099 | 5.86 | 5.912 | 5.76 | 1507005 | 5.83599375 | DE |
| 4 | 0.34 | 6.19985412108 | 5.484 | 5.912 | 5.366 | 2024043 | 5.71093145 | DE |
| 12 | 0.618 | 11.8709181713 | 5.206 | 5.912 | 4.932 | 2206366 | 5.38840645 | DE |
| 26 | -0.036 | -0.61433447099 | 5.86 | 5.912 | 4.88 | 1929469 | 5.34440793 | DE |
| 52 | 0.684 | 13.3073929961 | 5.14 | 6.314 | 4.88 | 2014698 | 5.5463856 | DE |
| 156 | -0.418 | -6.69657161166 | 6.242 | 6.356 | 3.221 | 2099435 | 4.84223652 | DE |
| 260 | 1.265 | 27.7473130072 | 4.559 | 6.73 | 3.039 | 2663559 | 4.61003994 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 5.822 | -0.02 | -0.41 | 5.858 | 5.868 | 5.784 | 1334610 |
| 1738256100 | 5.846 | 0.07 | 1.25 | 5.822 | 5.9 | 5.806 | 1435042 |
| 1738169700 | 5.774 | -0.07 | -1.23 | 5.814 | 5.882 | 5.76 | 1153715 |
| 1738083300 | 5.846 | 0 | 0.00 | 5.854 | 5.896 | 5.84 | 1305378 |
| 1737996900 | 5.846 | -0 | -0.07 | 5.878 | 5.912 | 5.822 | 1723356 |
| 1737737700 | 5.85 | 0.01 | 0.21 | 5.86 | 5.886 | 5.828 | 1917532 |
| 1737651300 | 5.838 | 0.11 | 1.85 | 5.808 | 5.844 | 5.7619999 | 2461456 |
| 1737564900 | 5.732 | 0 | 0.00 | 5.732 | 5.732 | 5.732 | 0 |
| 1737478500 | 5.732 | -0.08 | -1.31 | 5.766 | 5.784 | 5.694 | 1638683 |
| 1737392100 | 5.808 | 0.02 | 0.38 | 5.764 | 5.83 | 5.722 | 1942409 |
| 1737132900 | 5.7859999 | 0.05 | 0.84 | 5.742 | 5.8179999 | 5.742 | 2359951 |
| 1737046500 | 5.738 | -0.07 | -1.14 | 5.85 | 5.85 | 5.734 | 2082674 |
| 1736960100 | 5.804 | 0.12 | 2.04 | 5.666 | 5.82 | 5.666 | 3017691 |
| 1736873700 | 5.688 | 0.13 | 2.30 | 5.708 | 5.798 | 5.68 | 4393306 |
| 1736787300 | 5.5599999 | -0.02 | -0.32 | 5.57 | 5.586 | 5.5119999 | 1113736 |
| 1736528100 | 5.578 | -0.01 | -0.18 | 5.604 | 5.63 | 5.554 | 1601324 |
| 1736441700 | 5.588 | 0.02 | 0.32 | 5.68 | 5.702 | 5.586 | 2122240 |
| 1736355300 | 5.57 | -0.04 | -0.75 | 5.592 | 5.644 | 5.5199999 | 1330720 |
| 1736268900 | 5.612 | 0.03 | 0.47 | 5.578 | 5.62 | 5.538 | 2068841 |
| 1736182500 | 5.586 | 0.19 | 3.60 | 5.434 | 5.628 | 5.408 | 3451138 |
| 1735923300 | 5.392 | -0.11 | -2.00 | 5.484 | 5.494 | 5.366 | 1337620 |
| 1735836900 | 5.502 | 0.03 | 0.55 | 5.514 | 5.518 | 5.462 | 757682 |
| 1735577700 | 5.472 | -0.04 | -0.76 | 5.472 | 5.502 | 5.446 | 1067550 |
| 1735318500 | 5.514 | 0.05 | 0.95 | 5.456 | 5.522 | 5.45 | 921306 |
| 1734972900 | 5.462 | -0.08 | -1.51 | 5.494 | 5.522 | 5.45 | 1222379 |
| 1734713700 | 5.546 | 0.06 | 1.02 | 5.454 | 5.572 | 5.454 | 3659363 |
| 1734627300 | 5.49 | -0.04 | -0.72 | 5.476 | 5.522 | 5.474 | 1608855 |
| 1734540900 | 5.53 | 0.04 | 0.80 | 5.5359999 | 5.5359999 | 5.484 | 1605046 |
| 1734454500 | 5.486 | -0.03 | -0.58 | 5.482 | 5.5359999 | 5.476 | 2061632 |
| 1734368100 | 5.518 | 0 | 0.04 | 5.5199999 | 5.5359999 | 5.474 | 1794673 |
| 1734108900 | 5.516 | -0.01 | -0.14 | 5.548 | 5.5599999 | 5.502 | 1088400 |
| 1734022500 | 5.524 | 0.07 | 1.28 | 5.51 | 5.604 | 5.502 | 2595069 |
| 1733936100 | 5.454 | 0.04 | 0.81 | 5.404 | 5.48 | 5.384 | 1699551 |
| 1733849700 | 5.41 | 0.02 | 0.41 | 5.4 | 5.414 | 5.36 | 1675640 |
| 1733763300 | 5.388 | 0.04 | 0.71 | 5.386 | 5.41 | 5.332 | 1505172 |
| 1733504100 | 5.35 | 0.03 | 0.49 | 5.334 | 5.362 | 5.32 | 1570389 |
| 1733417700 | 5.324 | 0.08 | 1.45 | 5.142 | 5.336 | 5.128 | 2748337 |
| 1733331300 | 5.248 | 0.03 | 0.54 | 5.246 | 5.298 | 5.226 | 2341827 |
| 1733244900 | 5.22 | 0.06 | 1.24 | 5.156 | 5.22 | 5.134 | 3553290 |
| 1733158500 | 5.156 | 0.03 | 0.55 | 5.09 | 5.16 | 5.088 | 1323541 |
| 1732899300 | 5.128 | 0.01 | 0.27 | 5.092 | 5.134 | 5.072 | 1423087 |
| 1732812900 | 5.114 | 0.06 | 1.15 | 5.08 | 5.148 | 5.074 | 1781950 |
| 1732726500 | 5.056 | 0.09 | 1.91 | 4.945 | 5.064 | 4.932 | 2740255 |
| 1732640100 | 4.961 | -0.24 | -4.67 | 5.15 | 5.172 | 4.94 | 5093236 |
| 1732553700 | 5.204 | 0.05 | 0.97 | 5.192 | 5.212 | 5.12 | 4030725 |
| 1732294500 | 5.154 | -0.03 | -0.66 | 5.208 | 5.242 | 5.114 | 1675292 |
| 1732208100 | 5.188 | 0.01 | 0.15 | 5.152 | 5.192 | 5.116 | 1360881 |
| 1732121700 | 5.18 | 0.07 | 1.37 | 5.14 | 5.198 | 5.14 | 3075470 |
| 1732035300 | 5.11 | -0.01 | -0.16 | 5.126 | 5.15 | 5.03 | 2156234 |
| 1731948900 | 5.118 | -0.01 | -0.12 | 5.13 | 5.158 | 5.08 | 1547685 |
| 1731689700 | 5.124 | 0.06 | 1.26 | 5.0439999 | 5.152 | 5 | 2661167 |
| 1731603300 | 5.0599999 | 0.08 | 1.63 | 4.967 | 5.094 | 4.957 | 2020220 |
| 1731516900 | 4.979 | -0.15 | -2.91 | 5.1 | 5.142 | 4.966 | 3621056 |
| 1731430500 | 5.128 | -0.04 | -0.81 | 5.156 | 5.16 | 5.092 | 2244747 |
| 1731344100 | 5.17 | 0.09 | 1.69 | 5.104 | 5.222 | 5.104 | 3272568 |
| 1731084900 | 5.084 | 0.1 | 1.97 | 5.206 | 5.214 | 5.04 | 7182672 |
| 1730998500 | 4.986 | 0.08 | 1.57 | 4.88 | 5.026 | 4.88 | 2482411 |
| 1730912100 | 4.909 | -0.13 | -2.48 | 5.016 | 5.0679999 | 4.89 | 3925918 |
| 1730825700 | 5.034 | -0.02 | -0.32 | 5.046 | 5.062 | 5.016 | 1169975 |
| 1730739300 | 5.05 | -0 | -0.04 | 5.03 | 5.0759999 | 5.03 | 955089 |
| 1730480100 | 5.0519999 | 0.03 | 0.56 | 5.018 | 5.07 | 5.01 | 1304150 |
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
