Premium
Ftse Italia Small Cap (ITSC)
BITI
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 | 418.54 | 1.48025594486 | 28274.84 | 28800.49 | 28249.24 | 0 | 0 | IX |
| 4 | 130.18 | 0.455761259243 | 28563.2 | 28800.49 | 27898.54 | 0 | 0 | IX |
| 12 | 1421.59 | 5.21267580896 | 27271.79 | 28800.49 | 26741.65 | 0 | 0 | IX |
| 26 | 975.06 | 3.51774566424 | 27718.32 | 29281.38 | 26741.65 | 0 | 0 | IX |
| 52 | 1197.74 | 4.35610882307 | 27495.64 | 29764.18 | 26741.65 | 0 | 0 | IX |
| 156 | -2414.15 | -7.76066116468 | 31107.53 | 31727.97 | 23886.75 | 0 | 0 | IX |
| 260 | 6371.48 | 28.5436275586 | 22321.9 | 32951.36 | 13580.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738773600 | 28471.29 | -104.64 | -0.37 | 28674.25 | 28688.56 | 28471.29 | 0 |
| 1738687200 | 28575.93 | -11.72 | -0.04 | 28655.27 | 28661.55 | 28480.48 | 0 |
| 1738600800 | 28587.65 | -153.35 | -0.53 | 28424.98 | 28587.65 | 28282.85 | 0 |
| 1738341600 | 28741 | 326.27 | 1.15 | 28419.41 | 28800.49 | 28401.75 | 0 |
| 1738255200 | 28414.73 | 189.34 | 0.67 | 28274.84 | 28455.81 | 28249.24 | 0 |
| 1738168800 | 28225.39 | 78.86 | 0.28 | 28206.55 | 28243.98 | 28160.73 | 0 |
| 1738082400 | 28146.53 | 165.69 | 0.59 | 28023.42 | 28255.56 | 27997.09 | 0 |
| 1737996000 | 27980.84 | -118.42 | -0.42 | 28032.19 | 28079.27 | 27898.54 | 0 |
| 1737736800 | 28099.26 | -55.7 | -0.20 | 28206.93 | 28312.62 | 28018.47 | 0 |
| 1737650400 | 28154.96 | 89.86 | 0.32 | 28136.17 | 28175.92 | 28041.63 | 0 |
| 1737564000 | 28065.1 | -83.03 | -0.29 | 28146.5 | 28221.02 | 28065.1 | 0 |
| 1737477600 | 28148.13 | 53.74 | 0.19 | 28162.62 | 28169.08 | 28040.42 | 0 |
| 1737391200 | 28094.39 | -19.57 | -0.07 | 28140.08 | 28228.39 | 28069.96 | 0 |
| 1737132000 | 28113.96 | 160.41 | 0.57 | 28029.7 | 28159.98 | 28004.01 | 0 |
| 1737045600 | 27953.55 | -54.39 | -0.19 | 28091.02 | 28135.41 | 27921.42 | 0 |
| 1736959200 | 28007.94 | 79.08 | 0.28 | 27995.21 | 28091.16 | 27930.76 | 0 |
| 1736872800 | 27928.86 | -64.41 | -0.23 | 28069.79 | 28180.51 | 27928.86 | 0 |
| 1736786400 | 27993.27 | -351.42 | -1.24 | 28404.72 | 28404.72 | 27993.27 | 0 |
| 1736527200 | 28344.69 | -198.9 | -0.70 | 28575.48 | 28604.02 | 28339.67 | 0 |
| 1736440800 | 28543.59 | -6.23 | -0.02 | 28563.2 | 28647.19 | 28471.52 | 0 |
| 1736354400 | 28549.82 | -43.99 | -0.15 | 28737.44 | 28800.37 | 28528.96 | 0 |
| 1736268000 | 28593.81 | -38.13 | -0.13 | 28695.42 | 28695.42 | 28538.62 | 0 |
| 1736181600 | 28631.94 | 166.37 | 0.58 | 28513.73 | 28753.77 | 28487.44 | 0 |
| 1735922400 | 28465.57 | -51.81 | -0.18 | 28490.19 | 28529.35 | 28403.91 | 0 |
| 1735836000 | 28517.38 | 192.42 | 0.68 | 28444.58 | 28544.92 | 28384.07 | 0 |
| 1735576800 | 28324.96 | 92.19 | 0.33 | 28229.3 | 28324.96 | 28139.66 | 0 |
| 1735317600 | 28232.77 | 462.23 | 1.66 | 27850.01 | 28284.24 | 27846.59 | 0 |
| 1734972000 | 27770.54 | -218.26 | -0.78 | 28043.66 | 28043.66 | 27734.39 | 0 |
| 1734712800 | 27988.8 | 49.09 | 0.18 | 27853.06 | 27988.8 | 27532.65 | 0 |
| 1734626400 | 27939.71 | -343.03 | -1.21 | 28103.85 | 28194.95 | 27909.37 | 0 |
| 1734540000 | 28282.74 | 0.48 | 0.00 | 28356.65 | 28387.19 | 28255.19 | 0 |
| 1734453600 | 28282.26 | -247.63 | -0.87 | 28533.75 | 28541.11 | 28282.26 | 0 |
| 1734367200 | 28529.89 | 40.55 | 0.14 | 28550.25 | 28587.86 | 28412.84 | 0 |
| 1734108000 | 28489.34 | -36.67 | -0.13 | 28540.71 | 28590.83 | 28412.59 | 0 |
| 1734021600 | 28526.01 | -21.21 | -0.07 | 28547.36 | 28666.88 | 28468.51 | 0 |
| 1733935200 | 28547.22 | 124.61 | 0.44 | 28419.62 | 28579.05 | 28413.19 | 0 |
| 1733848800 | 28422.61 | -48.24 | -0.17 | 28427.69 | 28492.94 | 28342.61 | 0 |
| 1733762400 | 28470.85 | 165.01 | 0.58 | 28378.03 | 28525.2 | 28370.71 | 0 |
| 1733503200 | 28305.84 | 177 | 0.63 | 28181.58 | 28457.6 | 28175.89 | 0 |
| 1733416800 | 28128.84 | 301.43 | 1.08 | 27837.7 | 28137.86 | 27837.7 | 0 |
| 1733330400 | 27827.41 | 457.82 | 1.67 | 27405.49 | 27832.7 | 27405.49 | 0 |
| 1733244000 | 27369.59 | 119.48 | 0.44 | 27302.06 | 27447.68 | 27302.06 | 0 |
| 1733157600 | 27250.11 | -82.82 | -0.30 | 27345.52 | 27348.52 | 27190.86 | 0 |
| 1732898400 | 27332.93 | 204.58 | 0.75 | 27146.49 | 27381.14 | 27146.49 | 0 |
| 1732812000 | 27128.35 | 205.74 | 0.76 | 26954.79 | 27148.24 | 26951.92 | 0 |
| 1732725600 | 26922.61 | 61.96 | 0.23 | 26932.55 | 26932.55 | 26741.65 | 0 |
| 1732639200 | 26860.65 | -108.36 | -0.40 | 26988.56 | 27080.98 | 26837.71 | 0 |
| 1732552800 | 26969.01 | -15.75 | -0.06 | 27068.16 | 27140.15 | 26907.08 | 0 |
| 1732293600 | 26984.76 | 21.76 | 0.08 | 26952.29 | 27071.45 | 26756.9 | 0 |
| 1732207200 | 26963 | -21.61 | -0.08 | 27067.34 | 27067.34 | 26781.96 | 0 |
| 1732120800 | 26984.61 | -14.32 | -0.05 | 27058.89 | 27166.45 | 26942.62 | 0 |
| 1732034400 | 26998.93 | 11.27 | 0.04 | 27020.63 | 27089.53 | 26747.9 | 0 |
| 1731948000 | 26987.66 | -208.24 | -0.77 | 27191.15 | 27265.62 | 26937.69 | 0 |
| 1731688800 | 27195.9 | -253.27 | -0.92 | 27501.26 | 27501.26 | 27187.23 | 0 |
| 1731602400 | 27449.17 | 208.96 | 0.77 | 27271.79 | 27449.17 | 27179.39 | 0 |
| 1731516000 | 27240.21 | -96.62 | -0.35 | 27339.18 | 27361.92 | 27093.55 | 0 |
| 1731429600 | 27336.83 | -571.14 | -2.05 | 27912.44 | 27916.44 | 27327.61 | 0 |
| 1731343200 | 27907.97 | 147.17 | 0.53 | 27900.52 | 27964.21 | 27813.59 | 0 |
| 1731084000 | 27760.8 | -176.82 | -0.63 | 27971.96 | 27971.96 | 27639.06 | 0 |
| 1730997600 | 27937.62 | 266.74 | 0.96 | 27715.33 | 27941.24 | 27715.33 | 0 |
| 1730911200 | 27670.88 | -236.39 | -0.85 | 28001.61 | 28223.59 | 27596.31 | 0 |
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
