Premium
Pirelli & C SpA (2PI)
TG
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 | -0.1 | -1.42959256612 | 6.995 | 7.08 | 6.635 | 3613 | 6.87519404 | DE |
| 4 | 0.6 | 9.53137410643 | 6.295 | 7.08 | 6.065 | 2849 | 6.64889555 | DE |
| 12 | 0.875 | 14.5348837209 | 6.02 | 7.08 | 5.745 | 2555 | 6.26803575 | DE |
| 26 | 0.765 | 12.4796084829 | 6.13 | 7.08 | 5.462 | 2653 | 6.18500916 | DE |
| 52 | 0.991 | 16.7852303523 | 5.904 | 7.08 | 5.462 | 2929 | 6.06130785 | DE |
| 156 | 2.322 | 50.7762956484 | 4.573 | 7.08 | 4.025 | 2357 | 5.76113042 | DE |
| 260 | 2.322 | 50.7762956484 | 4.573 | 7.08 | 4.025 | 2357 | 5.76113042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 6.86 | 0.15 | 2.16 | 6.695 | 6.93 | 6.635 | 736 |
| 1783628700 | 6.715 | 0 | 0.07 | 6.795 | 6.795 | 6.655 | 2108 |
| 1783542300 | 6.71 | -0.18 | -2.54 | 6.77 | 6.775 | 6.6449999 | 1345 |
| 1783455900 | 6.885 | -0.02 | -0.22 | 6.88 | 7.04 | 6.8 | 5476 |
| 1783369500 | 6.9 | -0.04 | -0.58 | 7.005 | 7.08 | 6.9 | 2144 |
| 1783110300 | 6.94 | 0.05 | 0.65 | 6.995 | 7.05 | 6.89 | 6990 |
| 1783023900 | 6.895 | 0.27 | 4.00 | 6.63 | 6.935 | 6.62 | 8949 |
| 1782937500 | 6.63 | -0.02 | -0.30 | 6.6449999 | 6.71 | 6.585 | 3001 |
| 1782851100 | 6.65 | 0.06 | 0.83 | 6.53 | 6.67 | 6.5199999 | 1609 |
| 1782764700 | 6.595 | 0.09 | 1.38 | 6.595 | 6.595 | 6.525 | 769 |
| 1782505500 | 6.505 | -0.05 | -0.76 | 6.515 | 6.57 | 6.44 | 142 |
| 1782419100 | 6.555 | 0.09 | 1.39 | 6.44 | 6.555 | 6.44 | 917 |
| 1782332700 | 6.465 | 0.17 | 2.70 | 6.365 | 6.465 | 6.35 | 642 |
| 1782246300 | 6.295 | -0.1 | -1.49 | 6.46 | 6.46 | 6.065 | 6270 |
| 1782159900 | 6.39 | 0.06 | 1.03 | 6.34 | 6.39 | 6.315 | 1936 |
| 1781900700 | 6.325 | -0.13 | -1.94 | 6.365 | 6.4349999 | 6.325 | 203 |
| 1781814300 | 6.45 | 0.05 | 0.78 | 6.45 | 6.455 | 6.315 | 3276 |
| 1781727900 | 6.4 | -0.05 | -0.70 | 6.405 | 6.44 | 6.39 | 4912 |
| 1781641500 | 6.445 | -0.08 | -1.23 | 6.53 | 6.555 | 6.405 | 132 |
| 1781555100 | 6.525 | 0.25 | 3.98 | 6.42 | 6.655 | 6.365 | 4074 |
| 1781295900 | 6.275 | 0.07 | 1.05 | 6.295 | 6.35 | 6.24 | 2079 |
| 1781209500 | 6.21 | 0.09 | 1.39 | 6.12 | 6.22 | 6.115 | 850 |
| 1781123100 | 6.125 | 0.05 | 0.91 | 6.12 | 6.16 | 6.0599999 | 710 |
| 1781036700 | 6.07 | -0.02 | -0.25 | 6.045 | 6.1449999 | 6.045 | 1062 |
| 1780950300 | 6.085 | 0.13 | 2.18 | 5.8949999 | 6.1 | 5.8949999 | 1857 |
| 1780691100 | 5.955 | -0.17 | -2.78 | 6.115 | 6.12 | 5.955 | 52 |
| 1780604700 | 6.125 | -0.04 | -0.57 | 6.15 | 6.225 | 5.8 | 9234 |
| 1780518300 | 6.16 | -0.1 | -1.52 | 6.205 | 6.25 | 6.16 | 66 |
| 1780431900 | 6.255 | 0.11 | 1.79 | 6.2 | 6.255 | 6.195 | 98 |
| 1780345500 | 6.1449999 | -0.19 | -3.00 | 6.335 | 6.335 | 6.115 | 1733 |
| 1780086300 | 6.335 | 0.09 | 1.44 | 6.265 | 6.37 | 6.265 | 1954 |
| 1779999900 | 6.245 | 0.01 | 0.16 | 6.255 | 6.275 | 6.24 | 1678 |
| 1779913500 | 6.235 | 0.03 | 0.48 | 6.14 | 6.335 | 6.14 | 3942 |
| 1779827100 | 6.205 | 0.03 | 0.40 | 6.075 | 6.21 | 6.075 | 1560 |
| 1779740700 | 6.18 | 0.11 | 1.90 | 6.08 | 6.19 | 6.08 | 469 |
| 1779481500 | 6.065 | -0.04 | -0.57 | 6.15 | 6.15 | 6.03 | 1851 |
| 1779395100 | 6.1 | 0.14 | 2.26 | 5.965 | 6.165 | 5.965 | 3181 |
| 1779308700 | 5.965 | 0.03 | 0.51 | 5.905 | 5.975 | 5.905 | 7065 |
| 1779222300 | 5.9349999 | -0.11 | -1.82 | 6.0599999 | 6.0599999 | 5.9349999 | 433 |
| 1779135900 | 6.045 | -0.1 | -1.55 | 6.14 | 6.14 | 6.005 | 1488 |
| 1778876700 | 6.14 | 0 | 0.08 | 6.12 | 6.205 | 6.115 | 182 |
| 1778790300 | 6.135 | -0.02 | -0.32 | 6.19 | 6.225 | 6.135 | 196 |
| 1778703900 | 6.155 | 0.01 | 0.16 | 6.17 | 6.17 | 6.115 | 23 |
| 1778617500 | 6.1449999 | -0.1 | -1.60 | 6.16 | 6.195 | 6.0599999 | 419 |
| 1778531100 | 6.245 | 0.11 | 1.71 | 6.235 | 6.26 | 6.12 | 1587 |
| 1778271900 | 6.14 | -0.02 | -0.24 | 6.1449999 | 6.36 | 6.14 | 5046 |
| 1778185500 | 6.155 | 0 | 0.00 | 6.165 | 6.32 | 6.105 | 1528 |
| 1778099100 | 6.155 | 0.29 | 4.94 | 5.945 | 6.205 | 5.91 | 3943 |
| 1778012700 | 5.865 | 0.04 | 0.77 | 5.795 | 5.875 | 5.795 | 453 |
| 1777926300 | 5.82 | -0.07 | -1.19 | 5.84 | 5.89 | 5.75 | 3119 |
| 1777580700 | 5.89 | 0.05 | 0.86 | 5.875 | 5.89 | 5.745 | 1528 |
| 1777494300 | 5.84 | -0.09 | -1.52 | 5.955 | 5.955 | 5.78 | 6431 |
| 1777407900 | 5.93 | -0.05 | -0.75 | 6.005 | 6.01 | 5.88 | 298 |
| 1777321500 | 5.975 | 0.07 | 1.27 | 5.94 | 5.99 | 5.89 | 205 |
| 1777062300 | 5.9 | -0.06 | -0.92 | 5.93 | 5.995 | 5.9 | 9188 |
| 1776975900 | 5.955 | 0.04 | 0.76 | 5.85 | 5.955 | 5.85 | 14071 |
| 1776889500 | 5.91 | -0.09 | -1.50 | 6.065 | 6.065 | 5.91 | 2644 |
| 1776803100 | 6 | -0.19 | -2.99 | 6.14 | 6.15 | 6 | 396 |
| 1776716700 | 6.1849999 | 0.06 | 0.98 | 6.13 | 6.1849999 | 6.075 | 734 |
| 1776457500 | 6.125 | 0.2 | 3.38 | 5.99 | 6.205 | 5.94 | 2583 |
| 1776371100 | 5.925 | -0.01 | -0.17 | 5.985 | 6 | 5.9 | 2783 |
| 1776284700 | 5.9349999 | -0.07 | -1.08 | 6.04 | 6.25 | 5.875 | 14673 |
| 1776198300 | 6 | -0.07 | -1.15 | 6.115 | 6.12 | 6 | 2782 |
| 1776111900 | 6.07 | -0.09 | -1.38 | 6.14 | 6.19 | 6.07 | 5968 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
