Premium
Itim Group Plc (ITIM)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.20481927711 | 41.5 | 41.5 | 41 | 2074 | 41 | DE |
| 4 | 0 | 0 | 41 | 44 | 39.6 | 5384 | 42.0162559 | DE |
| 12 | -1 | -2.38095238095 | 42 | 45 | 39.6 | 10723 | 41.20651087 | DE |
| 26 | 7 | 20.5882352941 | 34 | 53 | 33.5 | 7425 | 42.7551921 | DE |
| 52 | 19.5 | 90.6976744186 | 21.5 | 53 | 21.5 | 10062 | 40.9198004 | DE |
| 156 | -65 | -61.320754717 | 106 | 131.5 | 18 | 7914 | 47.53908748 | DE |
| 260 | -115.5 | -73.8019169329 | 156.5 | 157.5 | 18 | 8131 | 63.04722669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 14442 |
| 1740504600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 27 |
| 1740418200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1740159000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 338 |
| 1740072600 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 10004 |
| 1739986200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1739899800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.6 | 0 |
| 1739813400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 19 |
| 1739554200 | 41.5 | 0 | 0.00 | 41.5 | 43 | 41.5 | 0 |
| 1739467800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1739381400 | 41.5 | -2.5 | -5.68 | 42 | 42 | 41.5 | 13770 |
| 1739295000 | 44 | 4 | 10.00 | 41 | 44 | 41 | 45016 |
| 1739208600 | 40 | -1 | -2.44 | 41 | 41 | 40 | 22050 |
| 1738949400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738863000 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 0 |
| 1738776600 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 6000 |
| 1738690200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738603800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738344600 | 41 | 1 | 2.50 | 41 | 41 | 39.8 | 2 |
| 1738258200 | 40 | -1 | -2.44 | 41 | 41 | 40 | 10458 |
| 1738171800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1738085400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 10815 |
| 1737999000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 123246 |
| 1737739800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737653400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 30 |
| 1737567000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737480600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 5177 |
| 1737394200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1737135000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 90000 |
| 1737048600 | 41 | -2 | -4.65 | 43 | 43 | 41 | 25816 |
| 1736962200 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 0 |
| 1736875800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 19029 |
| 1736789400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1736530200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1736443800 | 43.5 | -1.5 | -3.33 | 45 | 45 | 43.5 | 8946 |
| 1736357400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1736271000 | 45 | 4.5 | 11.11 | 40.5 | 45 | 40.5 | 8769 |
| 1736184600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735925400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735839000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735666200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 2 |
| 1735579800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 20 |
| 1735320600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1735061400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 36 |
| 1734975000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 10000 |
| 1734715800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734629400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734543000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 10048 |
| 1734456600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734370200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 5000 |
| 1734111000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1734024600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1733938200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 174750 |
| 1733851800 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 0 |
| 1733765400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1733506200 | 42 | 1.5 | 3.70 | 40.5 | 42 | 40.5 | 11762 |
| 1733419800 | 40.5 | 0 | 0.00 | 40.5 | 41.4 | 39.7 | 19 |
| 1733333400 | 40.5 | -4.5 | -10.00 | 42 | 42 | 40.5 | 90 |
| 1733247000 | 45 | 2.5 | 5.88 | 42.5 | 45 | 42 | 28351 |
| 1733160600 | 42.5 | 0 | 0.00 | 42.5 | 43.7 | 42.5 | 0 |
| 1732901400 | 42.5 | 0 | 0.00 | 42.5 | 43.3 | 42.5 | 0 |
| 1732815000 | 42.5 | -1 | -2.30 | 42.5 | 42.5 | 42.5 | 0 |
| 1732728600 | 43.5 | -2.5 | -5.43 | 43.5 | 43.5 | 43.5 | 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
