Premium
Davide Campari (58H)
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 | -0.416 | -6.75544007795 | 6.158 | 6.202 | 5.706 | 14838 | 5.91797374 | DE |
| 4 | -0.594 | -9.375 | 6.336 | 6.348 | 5.706 | 15088 | 6.03718207 | DE |
| 12 | -2.05 | -26.3090349076 | 7.792 | 7.91 | 5.58 | 24606 | 6.13151504 | DE |
| 26 | -2.7719999 | -32.5581387428 | 8.5139999 | 8.818 | 5.58 | 16183 | 6.73289881 | DE |
| 52 | -3.78 | -39.6975425331 | 9.522 | 10.27 | 5.58 | 10956 | 7.43161569 | DE |
| 156 | -6.338 | -52.4668874172 | 12.08 | 12.11 | 5.58 | 8719 | 7.66695722 | DE |
| 260 | -6.338 | -52.4668874172 | 12.08 | 12.11 | 5.58 | 8719 | 7.66695722 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.79 | -0.21 | -3.47 | 5.982 | 5.996 | 5.706 | 21276 |
| 1736458020 | 5.998 | 0.08 | 1.35 | 5.848 | 5.998 | 5.84 | 5217 |
| 1736371620 | 5.918 | -0.05 | -0.87 | 5.972 | 5.972 | 5.85 | 5419 |
| 1736285220 | 5.97 | 0.03 | 0.54 | 5.934 | 6.058 | 5.91 | 10481 |
| 1736198820 | 5.938 | 0.06 | 1.02 | 5.958 | 5.976 | 5.716 | 19310 |
| 1735939620 | 5.878 | -0.26 | -4.30 | 6.158 | 6.202 | 5.8019999 | 33763 |
| 1735853220 | 6.142 | 0.04 | 0.62 | 6.0519999 | 6.2 | 5.976 | 10369 |
| 1735594020 | 6.104 | 0.07 | 1.19 | 6.026 | 6.116 | 6.018 | 10547 |
| 1735334820 | 6.032 | -0.01 | -0.10 | 6.0359999 | 6.078 | 5.988 | 20836 |
| 1734989220 | 6.038 | -0.06 | -0.92 | 6.054 | 6.16 | 5.94 | 14537 |
| 1734730020 | 6.094 | -0.03 | -0.46 | 6.082 | 6.112 | 5.97 | 24799 |
| 1734643620 | 6.122 | 0.06 | 1.02 | 6.002 | 6.138 | 5.95 | 24025 |
| 1734557220 | 6.0599999 | -0.04 | -0.59 | 6.096 | 6.144 | 6.014 | 19167 |
| 1734470820 | 6.096 | -0.07 | -1.17 | 6.126 | 6.136 | 6.0199999 | 9457 |
| 1734384420 | 6.168 | -0.03 | -0.55 | 6.226 | 6.226 | 6.126 | 9475 |
| 1734125220 | 6.202 | -0.14 | -2.18 | 6.336 | 6.348 | 6.2 | 8911 |
| 1734038820 | 6.34 | 0.13 | 2.06 | 6.232 | 6.34 | 6.23 | 6656 |
| 1733952420 | 6.212 | 0.08 | 1.37 | 6.124 | 6.218 | 6.116 | 11575 |
| 1733866020 | 6.128 | -0.07 | -1.10 | 6.164 | 6.224 | 6.092 | 12123 |
| 1733779620 | 6.196 | -0.13 | -1.99 | 6.416 | 6.516 | 6.134 | 20770 |
| 1733520420 | 6.322 | 0.15 | 2.36 | 6.166 | 6.3259999 | 6.11 | 25101 |
| 1733434020 | 6.176 | 0.03 | 0.49 | 6.164 | 6.176 | 5.99 | 44499 |
| 1733347620 | 6.146 | 0.28 | 4.70 | 5.906 | 6.152 | 5.85 | 36655 |
| 1733261220 | 5.87 | -0.02 | -0.34 | 5.938 | 5.99 | 5.7939999 | 15293 |
| 1733174820 | 5.89 | 0.25 | 4.36 | 5.662 | 5.95 | 5.632 | 52491 |
| 1732915620 | 5.644 | -0.08 | -1.36 | 5.65 | 5.712 | 5.644 | 8685 |
| 1732829220 | 5.722 | -0.06 | -1.04 | 5.798 | 5.8 | 5.682 | 6532 |
| 1732742820 | 5.782 | 0.08 | 1.44 | 5.726 | 5.782 | 5.592 | 28776 |
| 1732656420 | 5.7 | -0.11 | -1.89 | 5.78 | 5.796 | 5.624 | 12777 |
| 1732570020 | 5.8099999 | 0.22 | 3.94 | 5.608 | 5.816 | 5.608 | 32551 |
| 1732310820 | 5.59 | -0.04 | -0.68 | 5.606 | 5.664 | 5.58 | 14186 |
| 1732224420 | 5.628 | -0.01 | -0.21 | 5.712 | 5.714 | 5.582 | 22830 |
| 1732138020 | 5.64 | 0 | 0.07 | 5.724 | 5.7539999 | 5.634 | 13167 |
| 1732051620 | 5.636 | -0.07 | -1.30 | 5.682 | 5.736 | 5.634 | 18730 |
| 1731965220 | 5.71 | -0.11 | -1.86 | 5.788 | 5.846 | 5.648 | 26754 |
| 1731705960 | 5.8179999 | -0.08 | -1.39 | 5.898 | 5.928 | 5.75 | 18216 |
| 1731619560 | 5.9 | 0.06 | 1.10 | 5.692 | 5.944 | 5.692 | 16272 |
| 1731533160 | 5.836 | -0.12 | -2.05 | 5.936 | 5.942 | 5.7699999 | 28650 |
| 1731446820 | 5.958 | -0.13 | -2.20 | 6.088 | 6.088 | 5.8019999 | 103212 |
| 1731360420 | 6.092 | 0.03 | 0.46 | 6.08 | 6.104 | 6.0199999 | 23788 |
| 1731101220 | 6.064 | -0.15 | -2.45 | 6.202 | 6.202 | 6.002 | 4528 |
| 1731014760 | 6.216 | 0.16 | 2.57 | 6.074 | 6.224 | 5.972 | 21026 |
| 1730928360 | 6.0599999 | -0.25 | -3.90 | 6.32 | 6.3259999 | 5.95 | 45956 |
| 1730841960 | 6.306 | 0.14 | 2.24 | 6.172 | 6.314 | 6.1 | 15122 |
| 1730755560 | 6.168 | -0.04 | -0.71 | 6.144 | 6.23 | 6.11 | 29842 |
| 1730496360 | 6.212 | 0 | 0.03 | 6.198 | 6.222 | 6.156 | 62889 |
| 1730409960 | 6.21 | -0.19 | -2.97 | 6.382 | 6.4 | 6.0759999 | 125223 |
| 1730323560 | 6.4 | -1.26 | -16.49 | 7.498 | 7.498 | 6.338 | 173817 |
| 1730237160 | 7.664 | -0.14 | -1.84 | 7.752 | 7.856 | 7.5 | 4493 |
| 1730150760 | 7.808 | 0.12 | 1.61 | 7.698 | 7.858 | 7.698 | 4461 |
| 1729888020 | 7.684 | -0.1 | -1.31 | 7.63 | 7.756 | 7.63 | 6032 |
| 1729801560 | 7.786 | 0.02 | 0.21 | 7.788 | 7.866 | 7.714 | 4861 |
| 1729715160 | 7.77 | 0.02 | 0.23 | 7.784 | 7.872 | 7.722 | 4857 |
| 1729628760 | 7.752 | 0.02 | 0.31 | 7.78 | 7.81 | 7.738 | 2261 |
| 1729542360 | 7.728 | -0.11 | -1.45 | 7.754 | 7.846 | 7.728 | 3062 |
| 1729283160 | 7.842 | 0.04 | 0.56 | 7.792 | 7.91 | 7.754 | 18307 |
| 1729196760 | 7.798 | 0.21 | 2.82 | 7.524 | 7.798 | 7.524 | 11234 |
| 1729110360 | 7.584 | -0.03 | -0.39 | 7.668 | 7.668 | 7.466 | 1482 |
| 1729023960 | 7.614 | 0.03 | 0.42 | 7.5 | 7.694 | 7.5 | 6650 |
| 1728937620 | 7.582 | 0.21 | 2.82 | 7.424 | 7.582 | 7.364 | 13183 |
| 1728678360 | 7.374 | -0.05 | -0.70 | 7.412 | 7.426 | 7.35 | 3055 |
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
