Premium
Italia MIB40 (IT40)
CCOM
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727395020 | 34503.5 | 678 | 2.00 | 34055.5 | 34525.5 | 34055.5 | 0 |
| 1727308620 | 33825.5 | -18 | -0.05 | 33673.5 | 33988.5 | 33658.5 | 0 |
| 1727222220 | 33843.5 | 119 | 0.35 | 33829.5 | 33953.5 | 33758.5 | 0 |
| 1727135820 | 33724.5 | -71 | -0.21 | 33862.5 | 33872.5 | 33500.5 | 0 |
| 1726865940 | 33795.5 | -277 | -0.81 | 33915.5 | 33992.5 | 33717.5 | 0 |
| 1726790220 | 34072.5 | 350 | 1.04 | 34010.5 | 34100.5 | 33760.5 | 0 |
| 1726703820 | 33722.5 | -3 | -0.01 | 33763.5 | 33915.5 | 33605.5 | 0 |
| 1726617420 | 33725.5 | 10 | 0.03 | 33715.5 | 33930.5 | 33633.5 | 0 |
| 1726531020 | 33715.5 | 164 | 0.49 | 33657.5 | 33725.5 | 33416 | 0 |
| 1726261140 | 33551.5 | 20 | 0.06 | 33516.5 | 33681.5 | 33441.5 | 0 |
| 1726185360 | 33531.5 | 27 | 0.08 | 33584.5 | 33659.5 | 33166.5 | 0 |
| 1726099020 | 33504.5 | 209 | 0.63 | 33208.5 | 33516.5 | 32971.5 | 0 |
| 1726012620 | 33295.5 | -373 | -1.11 | 33571.5 | 33723.5 | 33045.5 | 0 |
| 1725926220 | 33668.5 | 470 | 1.42 | 33381.5 | 33728.5 | 33346.5 | 0 |
| 1725656400 | 33198.5 | -500 | -1.48 | 33683.5 | 33848.5 | 33173.5 | 0 |
| 1725580620 | 33698.5 | 54 | 0.16 | 33599.5 | 33845.5 | 33529.5 | 0 |
| 1725494220 | 33644.5 | -35 | -0.10 | 33466.5 | 33804.5 | 33344.5 | 0 |
| 1725407820 | 33679.5 | -672 | -1.96 | 34324.5 | 34429.5 | 33606.5 | 0 |
| 1725321420 | 34351.5 | -25 | -0.07 | 34414.5 | 34444.5 | 34154.5 | 0 |
| 1725051540 | 34376.5 | 147 | 0.43 | 34221.5 | 34464.5 | 34199.5 | 0 |
| 1724975820 | 34229.5 | 356 | 1.05 | 33888.5 | 34301.5 | 33870.5 | 0 |
| 1724889420 | 33873.5 | 46 | 0.14 | 33815.5 | 33965.5 | 33790.5 | 0 |
| 1724803020 | 33827.5 | 161 | 0.48 | 33661.5 | 33832.5 | 33603.5 | 0 |
| 1724716560 | 33666.5 | 0 | 0.00 | 33598.5 | 33698.5 | 33533.5 | 0 |
| 1724453520 | 33666.5 | 425 | 1.28 | 33341.5 | 33708.5 | 33341.5 | 0 |
| 1724371020 | 33241.5 | -91 | -0.27 | 33285.5 | 33433.5 | 33203.5 | 0 |
| 1724284620 | 33332.5 | 384 | 1.17 | 33080.5 | 33390.5 | 33050.5 | 0 |
| 1724198220 | 32948.5 | -310 | -0.93 | 33308.5 | 33460.5 | 32948.5 | 0 |
| 1724111760 | 33258.5 | 186 | 0.56 | 33054.5 | 33365.5 | 33034.5 | 0 |
| 1723841940 | 33072.5 | 695 | 2.15 | 32924.5 | 33139.5 | 32817.5 | 0 |
| 1723766220 | 32377.5 | 0 | 0.00 | 32377.5 | 32377.5 | 32377.5 | 0 |
| 1723679820 | 32377.5 | 260 | 0.81 | 32135.5 | 32407.5 | 32125.5 | 0 |
| 1723593420 | 32117.5 | 208 | 0.65 | 32029.5 | 32132.5 | 31776.5 | 0 |
| 1723507020 | 31909.5 | 55 | 0.17 | 31891.5 | 32069.5 | 31801.5 | 0 |
| 1723237140 | 31854.5 | 22 | 0.07 | 31792.5 | 32059.5 | 31626.5 | 0 |
| 1723161420 | 31832.5 | 376 | 1.20 | 31539.5 | 31872.5 | 31269.5 | 0 |
| 1723075020 | 31456.5 | 217 | 0.69 | 31459.5 | 31919.5 | 31212.5 | 0 |
| 1722988620 | 31239.5 | -49 | -0.16 | 31618.5 | 31683.5 | 30862.5 | 0 |
| 1722902220 | 31288.5 | -860 | -2.68 | 31071.5 | 31498.5 | 30508.5 | 0 |
| 1722632340 | 32148.5 | -541 | -1.65 | 32094.5 | 32556.5 | 31903.5 | 0 |
| 1722556620 | 32689.5 | -1 | -3.22 | 33856.5 | 33856.5 | 32671.5 | 0 |
| 1722470220 | 33776.5 | -118 | -0.35 | 34031.5 | 34139.5 | 33666.5 | 0 |
| 1722383820 | 33894.5 | 182 | 0.54 | 33677.5 | 34056.5 | 33646.5 | 0 |
| 1722297420 | 33712.5 | -244 | -0.72 | 34026.5 | 34071.5 | 33560.5 | 0 |
| 1722027960 | 33956.5 | 292 | 0.87 | 33691.5 | 33964.5 | 33629.5 | 0 |
| 1721951820 | 33664.5 | -670 | -1.95 | 34184.5 | 34209.5 | 33489.5 | 0 |
| 1721865360 | 34334.5 | -271 | -0.78 | 34510.5 | 34600.5 | 34164.5 | 0 |
| 1721779020 | 34605.5 | -204 | -0.59 | 34794.5 | 34859.5 | 34534.5 | 0 |
| 1721692620 | 34809.5 | 249 | 0.72 | 34197.5 | 34822.5 | 34127.5 | 0 |
| 1721433420 | 34560.5 | 0 | 0.00 | 34560.5 | 34560.5 | 34560.5 | 0 |
| 1721347020 | 34560.5 | 173 | 0.50 | 34470.5 | 34780.5 | 34320.5 | 0 |
| 1721260620 | 34387.5 | -8 | -0.02 | 34357.5 | 34485.5 | 34165.5 | 0 |
| 1721174220 | 34395.5 | 4 | 0.01 | 34221.5 | 34427.5 | 34022.5 | 0 |
| 1721087760 | 34391.5 | -206 | -0.60 | 34517.5 | 34563.5 | 34312.5 | 0 |
| 1720817940 | 34597.5 | 310 | 0.90 | 34410.5 | 34632.5 | 34367.5 | 0 |
| 1720742220 | 34287.5 | -30 | -0.09 | 34392.5 | 34475.5 | 34205.5 | 0 |
| 1720655760 | 34317.5 | 462 | 1.36 | 33937.5 | 34317.5 | 33837.5 | 0 |
| 1720569360 | 33855.5 | -166 | -0.49 | 34021.5 | 34147.5 | 33782.5 | 0 |
| 1720482960 | 34021.5 | 35 | 0.10 | 33946.5 | 34443.5 | 33866.5 | 0 |
| 1720213140 | 33986.5 | -130 | -0.38 | 34186.5 | 34346.5 | 33801.5 | 0 |
| 1720137420 | 34116.5 | 261 | 0.77 | 33993.5 | 34136.5 | 33938.5 | 0 |
| 1720051020 | 33855.5 | 377 | 1.13 | 33710.5 | 33973.5 | 33610.5 | 0 |
| 1719964620 | 33478.5 | -217 | -0.64 | 33567.5 | 33582.5 | 33260.5 | 0 |
| 1719878160 | 33695.5 | 490 | 1.48 | 33695.5 | 33842.5 | 33520.5 | 0 |
| 1719608340 | 33205.5 | 3 | 0.01 | 33277.5 | 33365.5 | 33012.5 | 0 |
| 1719532620 | 33202.5 | -333 | -0.99 | 33580.5 | 33607.5 | 33152.5 | 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
