Premium
QF Opportunita Italia (QFOPI)
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 | -7.4 | -0.609354413702 | 1214.4 | 1221.2 | 1205.2 | 19 | 1217.59139785 | DE |
| 4 | -19 | -1.54975530179 | 1226 | 1240 | 1205.2 | 18 | 1221.68587571 | DE |
| 12 | -54.4 | -4.31266846361 | 1261.4 | 1268 | 1205.2 | 20 | 1238.74148472 | DE |
| 26 | 6.6 | 0.549816727757 | 1200.4 | 1279 | 1180.6 | 25 | 1242.78365444 | DE |
| 52 | 114.6 | 10.4906627609 | 1092.4 | 1279 | 1075 | 29 | 1202.68128534 | DE |
| 156 | 30 | 2.54885301614 | 1177 | 1417 | 938.2 | 24 | 1152.56173757 | DE |
| 260 | 79.2 | 7.02252172371 | 1127.8 | 1417 | 797 | 37 | 1098.71416042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1205.2 | -13.8 | -1.13 | 1209.2 | 1209.2 | 1205.2 | 4 |
| 1734368100 | 1219 | 4.2 | 0.35 | 1215.2 | 1219 | 1214.2 | 47 |
| 1734108900 | 1214.8 | -5.2 | -0.43 | 1221.2 | 1221.2 | 1214.8 | 14 |
| 1734022500 | 1220 | 3 | 0.25 | 1217 | 1220 | 1214.8 | 13 |
| 1733936100 | 1217 | 2.2 | 0.18 | 1214.4 | 1220.4 | 1214.4 | 15 |
| 1733849700 | 1214.8 | -11.2 | -0.91 | 1222 | 1222 | 1214.2 | 28 |
| 1733763300 | 1226 | 3.6 | 0.29 | 1226 | 1226 | 1226 | 5 |
| 1733504100 | 1222.4 | 0 | 0.00 | 1222.4 | 1222.4 | 1222.4 | 5 |
| 1733417700 | 1222.4 | 0 | 0.00 | 1222.6 | 1222.6 | 1222.4 | 10 |
| 1733331300 | 1222.4 | -3.8 | -0.31 | 1226.2 | 1226.2 | 1222.4 | 21 |
| 1733244900 | 1226.2 | -0.8 | -0.07 | 1227.4 | 1227.4 | 1226.2 | 32 |
| 1733158500 | 1227 | -3.8 | -0.31 | 1230.2 | 1230.2 | 1226.4 | 18 |
| 1732899300 | 1230.8 | 8.2 | 0.67 | 1230 | 1230.8 | 1223 | 15 |
| 1732812900 | 1222.6 | -6 | -0.49 | 1232.6 | 1233 | 1222.6 | 12 |
| 1732726500 | 1228.6 | 6.2 | 0.51 | 1222.4 | 1228.6 | 1222.4 | 4 |
| 1732640100 | 1222.4 | -0.4 | -0.03 | 1223 | 1240 | 1222.4 | 45 |
| 1732553700 | 1222.8 | -0.2 | -0.02 | 1227 | 1227 | 1222.8 | 14 |
| 1732294500 | 1223 | 0.4 | 0.03 | 1222.6 | 1224 | 1222.6 | 9 |
| 1732208100 | 1222.6 | -0.4 | -0.03 | 1223.4 | 1223.4 | 1222.6 | 13 |
| 1732121700 | 1223 | 0.4 | 0.03 | 1226 | 1227 | 1223 | 30 |
| 1732035300 | 1222.6 | -2.4 | -0.20 | 1225 | 1225.2 | 1222.6 | 10 |
| 1731948900 | 1225 | -1 | -0.08 | 1230 | 1230 | 1225 | 10 |
| 1731689700 | 1226 | 0.6 | 0.05 | 1227.2 | 1227.2 | 1222.4 | 38 |
| 1731603300 | 1225.4 | -4.6 | -0.37 | 1235 | 1235 | 1225.4 | 15 |
| 1731516900 | 1230 | -1 | -0.08 | 1230 | 1230 | 1230 | 11 |
| 1731430500 | 1231 | -5.8 | -0.47 | 1222.2 | 1231 | 1222.2 | 7 |
| 1731344100 | 1236.8 | -9.8 | -0.79 | 1231 | 1236.8 | 1222 | 25 |
| 1731084900 | 1246.6 | 11.6 | 0.94 | 1226.4 | 1246.6 | 1222 | 19 |
| 1730998500 | 1235 | -5.2 | -0.42 | 1241 | 1241 | 1235 | 34 |
| 1730912100 | 1240.2 | 8 | 0.65 | 1236 | 1241 | 1235.2 | 43 |
| 1730825700 | 1232.2 | -12 | -0.96 | 1244.2 | 1244.2 | 1232.2 | 68 |
| 1730739300 | 1244.2 | -11.8 | -0.94 | 1242.8 | 1244.2 | 1242.6 | 13 |
| 1730480100 | 1256 | 0 | 0.00 | 1256 | 1256 | 1256 | 0 |
| 1730393700 | 1256 | 15 | 1.21 | 1241.2 | 1256.8 | 1240.6 | 30 |
| 1730307300 | 1241 | -1 | -0.08 | 1240.6 | 1241 | 1240.6 | 9 |
| 1730220900 | 1242 | 1 | 0.08 | 1241.4 | 1242 | 1241 | 18 |
| 1730134500 | 1241 | 7 | 0.57 | 1240 | 1243 | 1240 | 13 |
| 1729871700 | 1234 | -9.4 | -0.76 | 1245 | 1246 | 1233.6 | 26 |
| 1729785300 | 1243.4 | -6.6 | -0.53 | 1247 | 1247 | 1243 | 5 |
| 1729698900 | 1250 | 4.6 | 0.37 | 1252.2 | 1253 | 1242 | 38 |
| 1729612500 | 1245.4 | 1.6 | 0.13 | 1245 | 1245.6 | 1243.6 | 14 |
| 1729526100 | 1243.8 | -1.2 | -0.10 | 1245 | 1250 | 1243 | 15 |
| 1729266900 | 1245 | 2.8 | 0.23 | 1245 | 1245 | 1242 | 13 |
| 1729180500 | 1242.2 | -7.8 | -0.62 | 1249 | 1249 | 1240 | 39 |
| 1729094100 | 1250 | -2.6 | -0.21 | 1252.6 | 1252.6 | 1250 | 24 |
| 1729007700 | 1252.6 | -7.2 | -0.57 | 1261 | 1261 | 1252.6 | 7 |
| 1728921300 | 1259.8 | 3.8 | 0.30 | 1256 | 1259.8 | 1250 | 8 |
| 1728662100 | 1256 | -7 | -0.55 | 1260.2 | 1260.2 | 1255.4 | 20 |
| 1728575700 | 1263 | 0 | 0.00 | 1263 | 1263 | 1263 | 0 |
| 1728489300 | 1263 | 1.8 | 0.14 | 1260.2 | 1263 | 1260 | 16 |
| 1728402900 | 1261.2 | 0.6 | 0.05 | 1260.4 | 1261.6 | 1260.2 | 12 |
| 1728316500 | 1260.6 | -6.4 | -0.51 | 1260.8 | 1260.8 | 1260.6 | 2 |
| 1728057300 | 1267 | -1 | -0.08 | 1260 | 1267 | 1260 | 26 |
| 1727970900 | 1268 | 7.6 | 0.60 | 1265 | 1268 | 1260 | 41 |
| 1727884500 | 1260.4 | 4.4 | 0.35 | 1257 | 1265 | 1255.4 | 36 |
| 1727798100 | 1256 | -7 | -0.55 | 1261.2 | 1261.2 | 1253.8 | 21 |
| 1727711700 | 1263 | 2 | 0.16 | 1261.2 | 1263 | 1261.2 | 20 |
| 1727452500 | 1261 | -5 | -0.39 | 1258.2 | 1261.2 | 1257.4 | 22 |
| 1727366100 | 1266 | 7 | 0.56 | 1261 | 1266 | 1261 | 10 |
| 1727279700 | 1259 | -3.4 | -0.27 | 1261.4 | 1261.4 | 1255.6 | 13 |
| 1727193300 | 1262.4 | -7.2 | -0.57 | 1263.6 | 1263.6 | 1262.4 | 9 |
| 1727106900 | 1269.6 | 0.6 | 0.05 | 1270 | 1275 | 1269.6 | 27 |
| 1726847700 | 1269 | -2 | -0.16 | 1270.2 | 1270.2 | 1266 | 8 |
| 1726761300 | 1271 | 2.4 | 0.19 | 1273.2 | 1276 | 1261.8 | 47 |
| 1726674900 | 1268.6 | -1.4 | -0.11 | 1264 | 1268.6 | 1261 | 20 |
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
