Premium
QF Opportunita Italia (QFOPI)
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 | -188.6 | -15.2268690457 | 1238.6 | 1244 | 1022 | 108 | 1062.48237477 | DE |
| 4 | -145 | -12.1338912134 | 1195 | 1244 | 1022 | 49 | 1135.15300102 | DE |
| 12 | -176.4 | -14.3835616438 | 1226.4 | 1246.6 | 1022 | 31 | 1170.39883109 | DE |
| 26 | -214.2 | -16.9435215947 | 1264.2 | 1279 | 1022 | 28 | 1213.92105113 | DE |
| 52 | -70 | -6.25 | 1120 | 1279 | 1022 | 30 | 1200.86037585 | DE |
| 156 | -150.4 | -12.5291569477 | 1200.4 | 1417 | 938.2 | 24 | 1150.42392615 | DE |
| 260 | -188.4 | -15.2131782946 | 1238.4 | 1417 | 797 | 36 | 1095.79579861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1056 | 5.8 | 0.55 | 1055 | 1058 | 1046.2 | 152 |
| 1738169700 | 1050.2 | 0.2 | 0.02 | 1050 | 1059 | 1042 | 62 |
| 1738083300 | 1050 | -8.6 | -0.81 | 1052 | 1057 | 1050 | 146 |
| 1737996900 | 1058.6 | -185.4 | -14.90 | 1052 | 1073.4 | 1022 | 156 |
| 1737737700 | 1244 | 4 | 0.32 | 1238.6 | 1244 | 1238.4 | 23 |
| 1737651300 | 1240 | 3.8 | 0.31 | 1236 | 1243.6 | 1235.2 | 26 |
| 1737564900 | 1236.2 | 0 | 0.00 | 1236.2 | 1236.2 | 1236.2 | 0 |
| 1737478500 | 1236.2 | 4.2 | 0.34 | 1230 | 1240 | 1230 | 67 |
| 1737392100 | 1232 | 3.4 | 0.28 | 1229.4 | 1240 | 1228.2 | 90 |
| 1737132900 | 1228.6 | 27.6 | 2.30 | 1227.4 | 1240 | 1201.2 | 102 |
| 1737046500 | 1201 | 0 | 0.00 | 1201.4 | 1213.6 | 1201 | 22 |
| 1736960100 | 1201 | -5 | -0.41 | 1203 | 1203 | 1201 | 17 |
| 1736873700 | 1206 | 4 | 0.33 | 1202 | 1206 | 1202 | 22 |
| 1736787300 | 1202 | -0.4 | -0.03 | 1201.2 | 1202 | 1201 | 20 |
| 1736528100 | 1202.4 | 1.4 | 0.12 | 1201 | 1202.4 | 1200 | 11 |
| 1736441700 | 1201 | 1 | 0.08 | 1200 | 1202 | 1200 | 9 |
| 1736355300 | 1200 | -6 | -0.50 | 1207 | 1208.2 | 1197 | 16 |
| 1736268900 | 1206 | -17.4 | -1.42 | 1203.4 | 1207 | 1203.2 | 11 |
| 1736182500 | 1223.4 | 23.4 | 1.95 | 1201 | 1223.4 | 1200 | 10 |
| 1735923300 | 1200 | 5.8 | 0.49 | 1195 | 1200 | 1195 | 7 |
| 1735836900 | 1194.2 | -15.8 | -1.31 | 1194.2 | 1196.2 | 1194 | 14 |
| 1735577700 | 1210 | -5 | -0.41 | 1193 | 1221.2 | 1190.2 | 82 |
| 1735318500 | 1215 | 23 | 1.93 | 1190.8 | 1215 | 1190 | 44 |
| 1734972900 | 1192 | -4 | -0.33 | 1192 | 1197 | 1192 | 21 |
| 1734713700 | 1196 | -5 | -0.42 | 1202 | 1202 | 1196 | 14 |
| 1734627300 | 1201 | 0.4 | 0.03 | 1204 | 1204 | 1200 | 24 |
| 1734540900 | 1200.6 | -4.6 | -0.38 | 1207.2 | 1210.2 | 1200.6 | 40 |
| 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 |
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
