Premium
Italian Sea Group (TISG)
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 | -0.23 | -3.06666666667 | 7.5 | 7.67 | 7.13 | 73798 | 7.39403349 | DE |
| 4 | -0.21 | -2.80748663102 | 7.48 | 7.87 | 7 | 80587 | 7.44566579 | DE |
| 12 | -1.53 | -17.3863636364 | 8.8 | 8.8 | 7 | 82038 | 7.7028172 | DE |
| 26 | -2.22 | -23.3930453109 | 9.49 | 9.67 | 7 | 75929 | 8.16128836 | DE |
| 52 | -0.96 | -11.6646415553 | 8.23 | 11.28 | 7 | 86124 | 9.04263467 | DE |
| 156 | 0.87 | 13.59375 | 6.4 | 11.28 | 4.125 | 67396 | 7.79893002 | DE |
| 260 | 1.87 | 34.6296296296 | 5.4 | 11.28 | 4.125 | 80165 | 7.31455062 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 7.27 | 0 | 0.00 | 7.35 | 7.43 | 7.22 | 31868 |
| 1734713700 | 7.27 | 0.01 | 0.14 | 7.23 | 7.29 | 7.13 | 87240 |
| 1734627300 | 7.26 | -0.23 | -3.07 | 7.67 | 7.67 | 7.22 | 89692 |
| 1734540900 | 7.49 | 0.03 | 0.40 | 7.43 | 7.51 | 7.37 | 67761 |
| 1734454500 | 7.46 | -0.12 | -1.58 | 7.48 | 7.57 | 7.45 | 56459 |
| 1734368100 | 7.58 | -0.05 | -0.66 | 7.5 | 7.59 | 7.45 | 67836 |
| 1734108900 | 7.63 | -0.18 | -2.30 | 7.82 | 7.84 | 7.53 | 125821 |
| 1734022500 | 7.81 | 0.02 | 0.26 | 7.8 | 7.87 | 7.77 | 68696 |
| 1733936100 | 7.79 | 0.16 | 2.10 | 7.68 | 7.82 | 7.63 | 64434 |
| 1733849700 | 7.63 | -0.01 | -0.13 | 7.62 | 7.65 | 7.55 | 63189 |
| 1733763300 | 7.64 | 0.13 | 1.73 | 7.52 | 7.7 | 7.52 | 65378 |
| 1733504100 | 7.51 | 0.15 | 2.04 | 7.3 | 7.53 | 7.3 | 37725 |
| 1733417700 | 7.36 | -0.04 | -0.54 | 7.48 | 7.49 | 7.32 | 46536 |
| 1733331300 | 7.4 | 0.17 | 2.35 | 7.2 | 7.42 | 7.18 | 126659 |
| 1733244900 | 7.23 | -0.27 | -3.60 | 7.49 | 7.57 | 7 | 210828 |
| 1733158500 | 7.5 | 0.06 | 0.81 | 7.42 | 7.5 | 7.31 | 61097 |
| 1732899300 | 7.44 | 0.01 | 0.13 | 7.55 | 7.55 | 7.35 | 48229 |
| 1732812900 | 7.43 | 0.16 | 2.20 | 7.3 | 7.45 | 7.3 | 64721 |
| 1732726500 | 7.27 | -0.05 | -0.68 | 7.32 | 7.37 | 7.25 | 53286 |
| 1732640100 | 7.32 | -0.1 | -1.35 | 7.45 | 7.45 | 7.24 | 102784 |
| 1732553700 | 7.42 | 0.13 | 1.78 | 7.48 | 7.48 | 7.32 | 103377 |
| 1732294500 | 7.29 | 0.16 | 2.24 | 7.16 | 7.3 | 7.08 | 68992 |
| 1732208100 | 7.13 | -0.13 | -1.79 | 7.23 | 7.26 | 7.05 | 183204 |
| 1732121700 | 7.26 | -0.09 | -1.22 | 7.33 | 7.4 | 7.19 | 155264 |
| 1732035300 | 7.35 | -0.05 | -0.68 | 7.37 | 7.54 | 7.26 | 245458 |
| 1731948900 | 7.4 | -0.05 | -0.67 | 7.49 | 7.49 | 7.36 | 64775 |
| 1731689700 | 7.45 | 0.06 | 0.81 | 7.48 | 7.54 | 7.32 | 121896 |
| 1731603300 | 7.39 | -0.11 | -1.47 | 7.56 | 7.58 | 7.39 | 134588 |
| 1731516900 | 7.5 | 0.06 | 0.81 | 7.59 | 7.66 | 7.37 | 150206 |
| 1731430500 | 7.44 | -0.46 | -5.82 | 8 | 8 | 7.41 | 204982 |
| 1731344100 | 7.9 | -0.12 | -1.50 | 8.14 | 8.17 | 7.88 | 75283 |
| 1731084900 | 8.02 | 0.01 | 0.12 | 8.11 | 8.11 | 7.89 | 49359 |
| 1730998500 | 8.01 | 0.17 | 2.17 | 7.89 | 8.05 | 7.87 | 83309 |
| 1730912100 | 7.84 | -0.05 | -0.63 | 8.1199999 | 8.15 | 7.84 | 71431 |
| 1730825700 | 7.89 | -0.12 | -1.50 | 7.96 | 8 | 7.85 | 100562 |
| 1730739300 | 8.01 | -0.06 | -0.74 | 8.03 | 8.1 | 7.99 | 53245 |
| 1730480100 | 8.07 | 0.02 | 0.25 | 8.06 | 8.1 | 7.99 | 37760 |
| 1730393700 | 8.05 | -0.03 | -0.37 | 8.18 | 8.18 | 7.98 | 77708 |
| 1730307300 | 8.08 | -0.25 | -3.00 | 8.38 | 8.38 | 7.96 | 128659 |
| 1730220900 | 8.33 | 0.11 | 1.34 | 8.15 | 8.3699999 | 8.15 | 80099 |
| 1730134500 | 8.22 | 0.07 | 0.86 | 8.18 | 8.23 | 8.16 | 31961 |
| 1729871700 | 8.15 | 0.05 | 0.62 | 8.11 | 8.18 | 8.09 | 33955 |
| 1729785300 | 8.1 | 0.03 | 0.37 | 8.2 | 8.2 | 8.1 | 35451 |
| 1729698900 | 8.07 | -0.05 | -0.62 | 8.1199999 | 8.19 | 8.07 | 87803 |
| 1729612500 | 8.1199999 | 0.02 | 0.25 | 8.2 | 8.21 | 8.01 | 89532 |
| 1729526100 | 8.1 | -0.11 | -1.34 | 8.23 | 8.25 | 8.06 | 66356 |
| 1729266900 | 8.21 | 0.13 | 1.61 | 8.11 | 8.25 | 8.08 | 114946 |
| 1729180500 | 8.08 | -0.07 | -0.86 | 8.1 | 8.23 | 8.03 | 96543 |
| 1729094100 | 8.15 | -0.11 | -1.33 | 8.2 | 8.24 | 8.13 | 50737 |
| 1729007700 | 8.26 | -0.02 | -0.24 | 8.25 | 8.33 | 8.22 | 40710 |
| 1728921300 | 8.28 | 0.03 | 0.36 | 8.49 | 8.49 | 8.26 | 54578 |
| 1728662100 | 8.25 | 0.04 | 0.49 | 8.2 | 8.28 | 8.11 | 37657 |
| 1728575700 | 8.21 | -0.08 | -0.97 | 8.25 | 8.26 | 8.07 | 64485 |
| 1728489300 | 8.2899999 | -0.04 | -0.48 | 8.4 | 8.41 | 8.28 | 39723 |
| 1728402900 | 8.33 | 0.07 | 0.85 | 8.21 | 8.35 | 8.16 | 58162 |
| 1728316500 | 8.26 | -0.04 | -0.48 | 8.36 | 8.36 | 8.17 | 62807 |
| 1728057300 | 8.3 | -0.01 | -0.12 | 8.4 | 8.4 | 8.16 | 73972 |
| 1727970900 | 8.31 | -0.13 | -1.54 | 8.4 | 8.5 | 8.25 | 68209 |
| 1727884500 | 8.44 | -0.05 | -0.59 | 8.44 | 8.48 | 8.36 | 28160 |
| 1727798100 | 8.49 | -0.05 | -0.59 | 8.65 | 8.66 | 8.48 | 40995 |
| 1727711700 | 8.5399999 | -0.13 | -1.50 | 8.8 | 8.8 | 8.53 | 47038 |
| 1727452500 | 8.67 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.67 | 106130 |
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
