Premium
Unicredit Spa (UCG)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -3.85597548519 | 39.16 | 39.47 | 36.7 | 5874049 | 38.43129098 | DE |
| 4 | -1.395 | -3.57280061468 | 39.045 | 39.635 | 35.45 | 7739988 | 37.67352957 | DE |
| 12 | -2 | -5.04413619168 | 39.65 | 44.185 | 35.45 | 8504602 | 39.33939287 | DE |
| 26 | 3.55 | 10.4105571848 | 34.1 | 44.185 | 30.95 | 8322471 | 37.76685349 | DE |
| 52 | 13.21 | 54.0507364975 | 24.44 | 44.185 | 24.105 | 8850225 | 34.63555095 | DE |
| 156 | 24.79 | 192.768273717 | 12.86 | 44.185 | 7.752 | 14936170 | 18.50804996 | DE |
| 260 | 24 | 175.824175824 | 13.65 | 44.185 | 6.012 | 17602293 | 13.92713387 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 37.67 | -0.02 | -0.05 | 37.4 | 37.74 | 36.7 | 13196802 |
| 1734627300 | 37.69 | -1.09 | -2.81 | 38.3 | 38.57 | 37.635 | 7859904 |
| 1734540900 | 38.78 | 0.48 | 1.25 | 38.085 | 39.155 | 37.945 | 5823674 |
| 1734454500 | 38.3 | -0.58 | -1.49 | 38.695 | 38.865 | 38.095 | 5828894 |
| 1734368100 | 38.88 | -0.03 | -0.08 | 39.07 | 39.47 | 38.745 | 5267175 |
| 1734108900 | 38.91 | -0.37 | -0.94 | 39.16 | 39.3 | 38.89 | 4590598 |
| 1734022500 | 39.28 | 0.38 | 0.98 | 39.105 | 39.515 | 38.89 | 6692770 |
| 1733936100 | 38.9 | -0.01 | -0.01 | 38.895 | 39.28 | 38.705 | 4964616 |
| 1733849700 | 38.905 | 0.22 | 0.56 | 38.785 | 39.085 | 38.54 | 4219223 |
| 1733763300 | 38.69 | -0.45 | -1.15 | 39.525 | 39.56 | 38.54 | 5837270 |
| 1733504100 | 39.14 | -0.31 | -0.79 | 39.38 | 39.635 | 39.04 | 8025834 |
| 1733417700 | 39.45 | 1.92 | 5.10 | 37.7 | 39.455 | 37.67 | 11454687 |
| 1733331300 | 37.535 | -0.02 | -0.05 | 37.58 | 38.07 | 37.485 | 5623681 |
| 1733244900 | 37.555 | 0.72 | 1.95 | 37 | 37.915 | 36.87 | 8675114 |
| 1733158500 | 36.835 | 0.44 | 1.20 | 36 | 36.85 | 35.88 | 6636679 |
| 1732899300 | 36.4 | 0.19 | 0.52 | 36.045 | 36.43 | 36 | 6185181 |
| 1732812900 | 36.21 | 0.31 | 0.86 | 36.09 | 36.465 | 35.865 | 5293297 |
| 1732726500 | 35.9 | 0.12 | 0.32 | 35.52 | 36.045 | 35.45 | 6635119 |
| 1732640100 | 35.785 | -0.62 | -1.70 | 36.18 | 36.415 | 35.48 | 10071996 |
| 1732553700 | 36.405 | -1.6 | -4.20 | 37.735 | 37.845 | 36.04 | 25092631 |
| 1732294500 | 38 | -0.79 | -2.02 | 39.045 | 39.225 | 37.31 | 10021420 |
| 1732208100 | 38.785 | 0.04 | 0.10 | 39.035 | 39.075 | 38.075 | 6099934 |
| 1732121700 | 38.745 | 0.09 | 0.22 | 39.01 | 39.22 | 38.405 | 6614811 |
| 1732035300 | 38.66 | -1.01 | -2.53 | 39.68 | 39.76 | 37.63 | 12272439 |
| 1731948900 | 39.665 | -1.02 | -2.51 | 40.135 | 40.17 | 39.45 | 7791976 |
| 1731689700 | 40.685 | -0.94 | -2.26 | 41.7 | 41.7 | 40.63 | 7988866 |
| 1731603300 | 41.625 | 1.09 | 2.69 | 40.655 | 41.765 | 40.655 | 9259003 |
| 1731516900 | 40.535 | 0.33 | 0.83 | 39.955 | 40.875 | 39.95 | 7619881 |
| 1731430500 | 40.2 | -0.57 | -1.39 | 40.5 | 41.07 | 40.05 | 7695936 |
| 1731344100 | 40.765 | 0.84 | 2.10 | 40.385 | 40.845 | 39.92 | 7365078 |
| 1731084900 | 39.925 | -0.14 | -0.35 | 39.83 | 40.435 | 39.33 | 10419869 |
| 1730998500 | 40.065 | -0.5 | -1.23 | 40.9 | 41.4 | 39.875 | 12164635 |
| 1730912100 | 40.565 | -2.2 | -5.13 | 43.425 | 44.185 | 40.46 | 18055638 |
| 1730825700 | 42.76 | 0.4 | 0.94 | 42.335 | 42.795 | 42.22 | 7770685 |
| 1730739300 | 42.36 | 0.31 | 0.73 | 42.435 | 42.58 | 42.1 | 8701522 |
| 1730480100 | 42.055 | 1.4 | 3.44 | 40.82 | 42.12 | 40.705 | 10727372 |
| 1730393700 | 40.655 | -0.44 | -1.07 | 40.7 | 41.155 | 40.575 | 9917654 |
| 1730307300 | 41.095 | 0.08 | 0.20 | 40.875 | 41.15 | 40.655 | 6986586 |
| 1730220900 | 41.015 | 0.32 | 0.79 | 40.89 | 41.285 | 40.875 | 8365512 |
| 1730134500 | 40.695 | 0.58 | 1.45 | 40.45 | 40.72 | 40.21 | 6840410 |
| 1729871700 | 40.115 | 0.02 | 0.05 | 40.06 | 40.57 | 40.06 | 6261672 |
| 1729785300 | 40.095 | -0.05 | -0.12 | 40.295 | 40.505 | 40.075 | 5353175 |
| 1729698900 | 40.145 | -0.25 | -0.62 | 40.2 | 40.36 | 39.97 | 6459002 |
| 1729612500 | 40.395 | -0.11 | -0.27 | 40.445 | 40.55 | 39.875 | 7100392 |
| 1729526100 | 40.505 | -0.28 | -0.67 | 40.67 | 40.79 | 40.35 | 7691610 |
| 1729266900 | 40.78 | 0.12 | 0.28 | 40.715 | 40.905 | 40.33 | 8027224 |
| 1729180500 | 40.665 | 0.34 | 0.84 | 40.5 | 40.905 | 40.445 | 9405452 |
| 1729094100 | 40.325 | 0.03 | 0.07 | 40.185 | 40.535 | 39.785 | 9877919 |
| 1729007700 | 40.295 | 0.15 | 0.37 | 40.23 | 40.465 | 39.93 | 9363866 |
| 1728921300 | 40.145 | 0.12 | 0.29 | 40.18 | 40.34 | 39.91 | 7408843 |
| 1728662100 | 40.03 | 0.04 | 0.10 | 40.005 | 40.24 | 39.77 | 7450083 |
| 1728575700 | 39.99 | 0.76 | 1.92 | 39.5 | 40.1 | 39.47 | 13747759 |
| 1728489300 | 39.235 | 0.03 | 0.09 | 39.155 | 39.34 | 38.77 | 7157626 |
| 1728402900 | 39.2 | -0.2 | -0.51 | 39.095 | 39.485 | 39.06 | 5295462 |
| 1728316500 | 39.4 | 0.59 | 1.53 | 39.025 | 39.6 | 38.56 | 8453591 |
| 1728057300 | 38.805 | 1.07 | 2.84 | 37.745 | 39.12 | 37.745 | 9486982 |
| 1727970900 | 37.735 | 0.09 | 0.25 | 37.45 | 38.19 | 37.435 | 9788439 |
| 1727884500 | 37.64 | -0.68 | -1.77 | 38.1 | 38.46 | 37.32 | 11551149 |
| 1727798100 | 38.32 | -1.2 | -3.04 | 39.575 | 39.625 | 38.09 | 13074561 |
| 1727711700 | 39.52 | -0.31 | -0.77 | 39.81 | 40 | 39.345 | 10142373 |
| 1727452500 | 39.825 | 0.19 | 0.48 | 39.65 | 39.83 | 39.16 | 9721353 |
| 1727366100 | 39.635 | 1.77 | 4.66 | 38.24 | 39.72 | 38.23 | 15453766 |
| 1727279700 | 37.87 | 0.64 | 1.72 | 37.05 | 38.22 | 36.99 | 9323038 |
| 1727193300 | 37.23 | 0.46 | 1.26 | 36.84 | 37.52 | 36.775 | 6921814 |
| 1727106900 | 36.765 | -1.34 | -3.50 | 37.975 | 38.05 | 36.715 | 11419268 |
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
