Premium
Pozzi Milano Spa (POZ)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.41 | 0.422 | 0.407 | 5313 | 0.415 | DE |
| 4 | -0.028 | -6.39269406393 | 0.438 | 0.455 | 0.401 | 22434 | 0.41598534 | DE |
| 12 | -0.019 | -4.4289044289 | 0.429 | 0.473 | 0.388 | 33111 | 0.43607634 | DE |
| 26 | -0.092 | -18.3266932271 | 0.502 | 0.526 | 0.388 | 46406 | 0.45298705 | DE |
| 52 | -0.394 | -49.0049751244 | 0.804 | 0.848 | 0.388 | 38934 | 0.52312635 | DE |
| 156 | -0.34 | -45.3333333333 | 0.75 | 1.64 | 0.388 | 40167 | 0.91675033 | DE |
| 260 | -0.34 | -45.3333333333 | 0.75 | 1.64 | 0.388 | 40167 | 0.91675033 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 0.4099999 | -0.012 | -2.84 | 0.4109999 | 0.412 | 0.4099999 | 7500 |
| 1738256100 | 0.422 | 0.0150001 | 3.69 | 0.422 | 0.422 | 0.422 | 1250 |
| 1738169700 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1738083300 | 0.4069999 | -0.014 | -3.33 | 0.4099999 | 0.4099999 | 0.4069999 | 6250 |
| 1737996900 | 0.421 | 0.0110001 | 2.68 | 0.4109999 | 0.421 | 0.4109999 | 10000 |
| 1737737700 | 0.4099999 | 0.0079999 | 1.99 | 0.4099999 | 0.4099999 | 0.4099999 | 3750 |
| 1737651300 | 0.402 | -0.003 | -0.74 | 0.403 | 0.406 | 0.401 | 103750 |
| 1737564900 | 0.405 | -0.009 | -2.17 | 0.419 | 0.419 | 0.405 | 22500 |
| 1737478500 | 0.414 | -0.005 | -1.19 | 0.404 | 0.414 | 0.404 | 21250 |
| 1737392100 | 0.419 | 0.007 | 1.70 | 0.419 | 0.419 | 0.419 | 1250 |
| 1737132900 | 0.412 | -0.005 | -1.20 | 0.44 | 0.44 | 0.412 | 38750 |
| 1737046500 | 0.417 | 0.0070001 | 1.71 | 0.414 | 0.417 | 0.4109999 | 3750 |
| 1736960100 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.405 | 18750 |
| 1736873700 | 0.42 | -0.01 | -2.33 | 0.429 | 0.429 | 0.42 | 6250 |
| 1736787300 | 0.43 | 0.009 | 2.14 | 0.432 | 0.455 | 0.42 | 103750 |
| 1736528100 | 0.421 | 0.002 | 0.48 | 0.421 | 0.421 | 0.421 | 1250 |
| 1736441700 | 0.419 | 0.004 | 0.96 | 0.419 | 0.42 | 0.418 | 8750 |
| 1736355300 | 0.415 | -0.006 | -1.43 | 0.421 | 0.421 | 0.403 | 27500 |
| 1736268900 | 0.421 | -0.014 | -3.22 | 0.435 | 0.435 | 0.417 | 27500 |
| 1736182500 | 0.435 | -0.007 | -1.58 | 0.442 | 0.444 | 0.425 | 17500 |
| 1735923300 | 0.442 | 0.005 | 1.14 | 0.438 | 0.442 | 0.438 | 2500 |
| 1735836900 | 0.437 | 0.003 | 0.69 | 0.437 | 0.438 | 0.423 | 11250 |
| 1735577700 | 0.434 | -0.016 | -3.56 | 0.438 | 0.438 | 0.423 | 30000 |
| 1735318500 | 0.45 | -0.004 | -0.88 | 0.462 | 0.462 | 0.44 | 18750 |
| 1734972900 | 0.454 | 0.001 | 0.22 | 0.46 | 0.466 | 0.441 | 327500 |
| 1734713700 | 0.453 | 0.037 | 8.89 | 0.431 | 0.473 | 0.413 | 368750 |
| 1734627300 | 0.416 | -0.012 | -2.80 | 0.428 | 0.428 | 0.416 | 10000 |
| 1734540900 | 0.428 | 0.001 | 0.23 | 0.428 | 0.428 | 0.428 | 1250 |
| 1734454500 | 0.427 | 0 | 0.00 | 0.427 | 0.427 | 0.427 | 0 |
| 1734368100 | 0.427 | 0 | 0.00 | 0.427 | 0.428 | 0.427 | 21250 |
| 1734108900 | 0.427 | 0.002 | 0.47 | 0.427 | 0.427 | 0.427 | 1250 |
| 1734022500 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733936100 | 0.425 | 0.001 | 0.24 | 0.431 | 0.431 | 0.414 | 17500 |
| 1733849700 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1733763300 | 0.424 | 0.004 | 0.95 | 0.412 | 0.424 | 0.412 | 5000 |
| 1733504100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733417700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1733331300 | 0.42 | -0.006 | -1.41 | 0.418 | 0.434 | 0.4099999 | 23750 |
| 1733244900 | 0.426 | 0.002 | 0.47 | 0.427 | 0.428 | 0.416 | 6250 |
| 1733158500 | 0.424 | 0 | 0.00 | 0.424 | 0.424 | 0.424 | 0 |
| 1732899300 | 0.424 | 0.002 | 0.47 | 0.424 | 0.424 | 0.424 | 1250 |
| 1732812900 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1732726500 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1732640100 | 0.422 | 0 | 0.00 | 0.428 | 0.428 | 0.4109999 | 6250 |
| 1732553700 | 0.422 | 0.024 | 6.03 | 0.404 | 0.422 | 0.404 | 22500 |
| 1732294500 | 0.398 | 0.003 | 0.76 | 0.39 | 0.398 | 0.39 | 15000 |
| 1732208100 | 0.395 | -0.035 | -8.14 | 0.415 | 0.42 | 0.388 | 36250 |
| 1732121700 | 0.43 | -0.001 | -0.23 | 0.43 | 0.43 | 0.43 | 1250 |
| 1732035300 | 0.431 | 0.01 | 2.38 | 0.421 | 0.431 | 0.421 | 7500 |
| 1731948900 | 0.421 | -0.015 | -3.44 | 0.437 | 0.437 | 0.421 | 12500 |
| 1731689700 | 0.436 | 0 | 0.00 | 0.436 | 0.436 | 0.436 | 0 |
| 1731603300 | 0.436 | -0.003 | -0.68 | 0.449 | 0.449 | 0.431 | 17500 |
| 1731516900 | 0.439 | 0.001 | 0.23 | 0.449 | 0.45 | 0.417 | 31250 |
| 1731430500 | 0.438 | 0.006 | 1.39 | 0.435 | 0.46 | 0.418 | 41250 |
| 1731344100 | 0.432 | -0.001 | -0.23 | 0.432 | 0.432 | 0.432 | 8750 |
| 1731084900 | 0.433 | 0.006 | 1.41 | 0.429 | 0.433 | 0.42 | 20000 |
| 1730998500 | 0.427 | 0.0170001 | 4.15 | 0.425 | 0.438 | 0.421 | 33750 |
| 1730912100 | 0.4099999 | -0.03 | -6.82 | 0.422 | 0.423 | 0.4089999 | 57500 |
| 1730825700 | 0.44 | 0.013 | 3.04 | 0.427 | 0.443 | 0.42 | 96250 |
| 1730739300 | 0.427 | 0 | 0.00 | 0.427 | 0.427 | 0.427 | 1250 |
| 1730480100 | 0.427 | 0.007 | 1.67 | 0.427 | 0.427 | 0.427 | 1250 |
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
