Premium
Vimi Fasteners SpA (VIM)
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 | 0.055 | 5.85106382979 | 0.94 | 1 | 0.94 | 7500 | 0.96246667 | DE |
| 4 | 0.01 | 1.0152284264 | 0.985 | 1.05 | 0.9 | 8472 | 0.96403279 | DE |
| 12 | -0.125 | -11.1607142857 | 1.12 | 1.16 | 0.9 | 6591 | 1.00351724 | DE |
| 26 | -0.315 | -24.0458015267 | 1.31 | 1.34 | 0.9 | 9367 | 1.09030501 | DE |
| 52 | -0.535 | -34.9673202614 | 1.53 | 1.53 | 0.9 | 7911 | 1.18109699 | DE |
| 156 | -0.425 | -29.9295774648 | 1.42 | 1.79 | 0.9 | 9898 | 1.34049544 | DE |
| 260 | -0.985 | -49.7474747475 | 1.98 | 2.03 | 0.59 | 14955 | 1.27370558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 0.995 | 0.035 | 3.65 | 0.99 | 0.995 | 0.965 | 6000 |
| 1740502500 | 0.96 | -0.01 | -1.03 | 0.975 | 1 | 0.96 | 23500 |
| 1740416100 | 0.97 | -0.005 | -0.51 | 0.95 | 0.97 | 0.95 | 2000 |
| 1740156900 | 0.975 | 0.005 | 0.52 | 0.975 | 0.975 | 0.975 | 1000 |
| 1740070500 | 0.97 | 0.005 | 0.52 | 0.97 | 0.97 | 0.97 | 500 |
| 1739984100 | 0.965 | 0.025 | 2.66 | 0.94 | 0.965 | 0.94 | 10500 |
| 1739897700 | 0.94 | -0.005 | -0.53 | 0.94 | 0.94 | 0.94 | 1500 |
| 1739811300 | 0.945 | 0.02 | 2.16 | 0.93 | 0.945 | 0.93 | 1500 |
| 1739552100 | 0.925 | -0.055 | -5.61 | 0.97 | 0.97 | 0.9 | 25000 |
| 1739465700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1739379300 | 0.98 | 0 | 0.00 | 0.97 | 0.995 | 0.97 | 4500 |
| 1739292900 | 0.98 | -0.02 | -2.00 | 0.98 | 0.98 | 0.98 | 3000 |
| 1739206500 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 500 |
| 1738947300 | 0.99 | 0.02 | 2.06 | 0.99 | 0.99 | 0.99 | 1500 |
| 1738860900 | 0.97 | -0.01 | -1.02 | 0.99 | 1.05 | 0.97 | 48500 |
| 1738774500 | 0.98 | -0.005 | -0.51 | 0.985 | 0.985 | 0.98 | 4000 |
| 1738688100 | 0.985 | -0.015 | -1.50 | 0.985 | 0.985 | 0.985 | 2000 |
| 1738601700 | 1 | 0.02 | 2.04 | 0.98 | 1 | 0.98 | 8000 |
| 1738342500 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1738256100 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.975 | 2000 |
| 1738169700 | 0.98 | 0 | 0.00 | 0.985 | 0.995 | 0.975 | 13000 |
| 1738083300 | 0.98 | 0 | 0.00 | 0.975 | 0.98 | 0.975 | 9000 |
| 1737996900 | 0.98 | -0.04 | -3.92 | 0.99 | 0.99 | 0.965 | 17500 |
| 1737737700 | 1.02 | 0.02 | 2.00 | 0.985 | 1.02 | 0.985 | 5000 |
| 1737651300 | 1 | 0 | 0.00 | 0.99 | 1 | 0.98 | 11000 |
| 1737564900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737478500 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1000 |
| 1737392100 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 0.995 | 20500 |
| 1737132900 | 1.03 | -0.03 | -2.83 | 1.05 | 1.05 | 1.03 | 2000 |
| 1737046500 | 1.06 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 8000 |
| 1736960100 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1736873700 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1.07 | 500 |
| 1736787300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736528100 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 500 |
| 1736441700 | 1.04 | -0.06 | -5.45 | 1.08 | 1.08 | 1.04 | 6000 |
| 1736355300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 2000 |
| 1736268900 | 1.09 | -0.01 | -0.91 | 1.08 | 1.09 | 1.08 | 1000 |
| 1736182500 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 3000 |
| 1735923300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735836900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735577700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1500 |
| 1735318500 | 1.12 | -0.04 | -3.45 | 1.1299999 | 1.1299999 | 1.12 | 1500 |
| 1734972900 | 1.16 | 0.08 | 7.41 | 1.16 | 1.16 | 1.16 | 500 |
| 1734713700 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 3000 |
| 1734627300 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 3500 |
| 1734540900 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 500 |
| 1734454500 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.12 | 10000 |
| 1734368100 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1734108900 | 1.11 | -0.03 | -2.63 | 1.11 | 1.11 | 1.11 | 1500 |
| 1734022500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.11 | 5000 |
| 1733936100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733849700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733763300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733504100 | 1.1299999 | 0.05 | 4.63 | 1.11 | 1.1299999 | 1.11 | 4500 |
| 1733417700 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 4000 |
| 1733331300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.1 | 15000 |
| 1733244900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 500 |
| 1733158500 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1399999 | 1.1 | 17000 |
| 1732899300 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.08 | 15000 |
| 1732812900 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.06 | 6000 |
| 1732726500 | 1.07 | 0.02 | 1.90 | 1.08 | 1.1 | 1.07 | 10000 |
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
