Premium
Itim Group Plc (ITIM)
LSE
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 | -0.4 | -0.776699029126 | 51.5 | 51.5 | 51.1 | 575 | 51.47217391 | DE |
| 4 | -1.9 | -3.58490566038 | 53 | 53 | 51.1 | 1328 | 52.53048505 | DE |
| 12 | 14.6 | 40 | 36.5 | 53 | 32.7 | 5473 | 44.05467634 | DE |
| 26 | 16.1 | 46 | 35 | 53 | 30.8 | 3657 | 41.36943801 | DE |
| 52 | 32.6 | 176.216216216 | 18.5 | 53 | 18.5 | 9401 | 36.38371494 | DE |
| 156 | -71.9 | -58.4552845528 | 123 | 131.5 | 18 | 7878 | 55.00357651 | DE |
| 260 | -105.4 | -67.3482428115 | 156.5 | 157.5 | 18 | 8068 | 65.12868485 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 51.1 | -0.4 | -0.78 | 51.1 | 51.1 | 51.1 | 200 |
| 1730914200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1830 |
| 1730827800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 404 |
| 1730741400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 441 |
| 1730482200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1730395800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1700 |
| 1730309400 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 0 |
| 1730223000 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 11050 |
| 1730136600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 400 |
| 1729873800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729787400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729701000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729614600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729528200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 81 |
| 1729269000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729182600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 440 |
| 1729096200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729009800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1728923400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1728664200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 10008 |
| 1728577800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1008 |
| 1728491400 | 53 | 0 | 0.00 | 52 | 53 | 52 | 0 |
| 1728405000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 9 |
| 1728318600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 27102 |
| 1728059400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 116 |
| 1727973000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 173 |
| 1727886600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 9170 |
| 1727800200 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 2080 |
| 1727713800 | 52.5 | 5.5 | 11.70 | 47 | 52.5 | 47 | 17721 |
| 1727454600 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 7975 |
| 1727368200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2503 |
| 1727281800 | 46.5 | 5 | 12.05 | 41.5 | 46.5 | 41.5 | 71706 |
| 1727195400 | 41.5 | 6.5 | 18.57 | 38 | 46.5 | 38 | 86498 |
| 1727109000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726849800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 6500 |
| 1726763400 | 35 | 0 | 0.00 | 34.5 | 35 | 34.5 | 0 |
| 1726677000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 9366 |
| 1726590600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726504200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726245000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726158600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726072200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1725985800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1725899400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1725640200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1725553800 | 35 | 1 | 2.94 | 33.5 | 35 | 33.5 | 1250 |
| 1725467400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 7134 |
| 1725381000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 14288 |
| 1725294600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1725035400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1724949000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1724862600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1724776200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 10 |
| 1724430600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1724344200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 21 |
| 1724257800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1724171400 | 34 | 0 | 0.00 | 34 | 34 | 32.7 | 0 |
| 1724085000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1723825800 | 34 | -2.5 | -6.85 | 36.5 | 36.5 | 33.5 | 34700 |
| 1723739400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1723653000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1723566600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1723480200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1723221000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 3835 |
| 1723134600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 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
