Premium
Banca Popolare di Sondrio SpA (593)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 5.31281032771 | 10.07 | 10.61 | 10.07 | 1203 | 10.30515204 | DE |
| 4 | -1.225 | -10.3550295858 | 11.83 | 11.87 | 8.65 | 762 | 10.24963135 | DE |
| 12 | 1.525 | 16.795154185 | 9.08 | 40.5 | 8.65 | 705 | 10.22700094 | DE |
| 26 | 3.695 | 53.4732272069 | 6.91 | 40.5 | 6.91 | 550 | 9.64356268 | DE |
| 52 | 3.16 | 42.444593687 | 7.445 | 40.5 | 6.745 | 538 | 9.27699369 | DE |
| 156 | 3.78 | 55.3846153846 | 6.825 | 40.5 | 6.745 | 530 | 9.23463669 | DE |
| 260 | 3.78 | 55.3846153846 | 6.825 | 40.5 | 6.745 | 530 | 9.23463669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 10.61 | 0.37 | 3.61 | 10.449999 | 10.61 | 10.44 | 386 |
| 1745353620 | 10.24 | 0 | 0.00 | 10.235 | 10.324999 | 10.199999 | 1834 |
| 1744921620 | 10.24 | -0.21 | -2.01 | 10.355 | 10.385 | 10.24 | 656 |
| 1744835220 | 10.449999 | 0.21 | 2.00 | 10.07 | 10.465 | 10.07 | 1120 |
| 1744748820 | 10.244999 | 0.32 | 3.23 | 9.912 | 10.244999 | 9.912 | 133 |
| 1744662420 | 9.924 | 0.16 | 1.62 | 9.848 | 9.924 | 9.848 | 514 |
| 1744403220 | 9.766 | -0.03 | -0.31 | 9.5559999 | 9.766 | 9.5559999 | 411 |
| 1744316820 | 9.7959999 | -0.12 | -1.23 | 9.912 | 9.912 | 9.7959999 | 355 |
| 1744230420 | 9.9179999 | 0.82 | 9.06 | 8.906 | 9.9179999 | 8.906 | 1025 |
| 1744144020 | 9.094 | -0.07 | -0.72 | 9.246 | 9.422 | 9.094 | 842 |
| 1744057620 | 9.16 | -0.08 | -0.81 | 9.114 | 9.1999999 | 8.65 | 85 |
| 1743798420 | 9.235 | -1.3 | -12.38 | 10.44 | 10.44 | 9.185 | 1231 |
| 1743712020 | 10.539999 | -0.65 | -5.81 | 10.72 | 10.73 | 10.539999 | 565 |
| 1743625620 | 11.19 | -0.1 | -0.89 | 11.36 | 11.36 | 11.06 | 29 |
| 1743539220 | 11.29 | 0.15 | 1.35 | 11.18 | 11.34 | 11.18 | 52 |
| 1743452820 | 11.14 | -0.16 | -1.42 | 11.23 | 11.41 | 10.99 | 4227 |
| 1743197220 | 11.3 | -0.35 | -3.00 | 11.58 | 11.58 | 11.3 | 32 |
| 1743110820 | 11.65 | 0.01 | 0.09 | 11.65 | 11.65 | 11.65 | 65 |
| 1743024420 | 11.64 | -0.1 | -0.85 | 11.83 | 11.87 | 11.62 | 70 |
| 1742938020 | 11.74 | 0.09 | 0.77 | 11.67 | 11.77 | 11.67 | 373 |
| 1742851620 | 11.65 | 0.19 | 1.66 | 11.68 | 11.68 | 11.65 | 1110 |
| 1742592420 | 11.46 | 0.02 | 0.17 | 11.46 | 11.46 | 11.46 | 3 |
| 1742506020 | 11.44 | -0.15 | -1.29 | 11.64 | 11.64 | 11.44 | 718 |
| 1742419620 | 11.59 | -0.03 | -0.26 | 11.59 | 11.59 | 11.59 | 10 |
| 1742333220 | 11.62 | 0.38 | 3.38 | 11.51 | 11.62 | 11.51 | 96 |
| 1742246820 | 11.24 | 0.02 | 0.18 | 11.24 | 11.24 | 11.24 | 15 |
| 1741987620 | 11.22 | 0.31 | 2.84 | 11.02 | 11.28 | 10.96 | 20 |
| 1741901220 | 10.91 | -0.08 | -0.73 | 11.14 | 11.14 | 10.91 | 228 |
| 1741814820 | 10.99 | 0.08 | 0.73 | 11.02 | 11.02 | 10.99 | 4 |
| 1741728420 | 10.91 | -0.03 | -0.27 | 11 | 11 | 10.8 | 3022 |
| 1741642020 | 10.94 | -0.42 | -3.70 | 11.33 | 11.34 | 10.94 | 244 |
| 1741382820 | 11.36 | 0.2 | 1.79 | 11.14 | 11.36 | 11.13 | 248 |
| 1741296420 | 11.16 | 0.08 | 0.72 | 11.27 | 11.34 | 11.16 | 153 |
| 1741210020 | 11.08 | 0.12 | 1.09 | 10.85 | 11.08 | 10.85 | 21 |
| 1741123620 | 10.96 | -0.12 | -1.08 | 10.98 | 11.05 | 10.96 | 248 |
| 1741037220 | 11.08 | 0.16 | 1.47 | 10.97 | 11.17 | 10.93 | 347 |
| 1740778020 | 10.92 | -0.05 | -0.46 | 10.88 | 10.92 | 10.82 | 2802 |
| 1740691620 | 10.97 | 0.2 | 1.86 | 10.81 | 11.01 | 10.81 | 365 |
| 1740605220 | 10.77 | 0.16 | 1.51 | 10.73 | 10.82 | 10.72 | 297 |
| 1740518820 | 10.61 | 0.3 | 2.91 | 10.289999 | 10.72 | 10.289999 | 857 |
| 1740432420 | 10.31 | 0.19 | 1.88 | 10.16 | 10.31 | 10.1 | 83 |
| 1740173220 | 10.119999 | 0.11 | 1.10 | 10.07 | 10.15 | 10.07 | 1134 |
| 1740086820 | 10.01 | -0.08 | -0.79 | 10.11 | 10.18 | 10.01 | 380 |
| 1740000420 | 10.09 | 0.01 | 0.10 | 10.09 | 10.11 | 10.06 | 228 |
| 1739914020 | 10.08 | 0.27 | 2.75 | 9.855 | 10.08 | 9.855 | 19 |
| 1739827620 | 9.81 | 0.22 | 2.24 | 9.69 | 9.81 | 9.67 | 960 |
| 1739568420 | 9.595 | -0.04 | -0.36 | 9.58 | 9.65 | 9.58 | 308 |
| 1739482020 | 9.63 | -0.12 | -1.18 | 9.735 | 9.775 | 9.63 | 1449 |
| 1739395620 | 9.7449999 | 0.39 | 4.17 | 9.465 | 9.7449999 | 9.465 | 3759 |
| 1739309220 | 9.355 | -0.05 | -0.53 | 9.355 | 9.355 | 9.355 | 6 |
| 1739222820 | 9.4049999 | -0.38 | -3.88 | 9.8 | 9.8 | 9.4 | 1482 |
| 1738963620 | 9.785 | 0.51 | 5.44 | 9.485 | 9.94 | 9.485 | 2598 |
| 1738877220 | 9.2799999 | 0.31 | 3.46 | 9.295 | 40.5 | 9.22 | 191 |
| 1738790820 | 8.97 | 0.14 | 1.53 | 8.97 | 8.97 | 8.97 | 200 |
| 1738704420 | 8.835 | -0.06 | -0.67 | 8.88 | 8.885 | 8.835 | 228 |
| 1738618020 | 8.895 | -0.07 | -0.73 | 8.83 | 8.895 | 8.83 | 1950 |
| 1738358820 | 8.96 | -0.02 | -0.22 | 8.96 | 8.96 | 8.96 | 6 |
| 1738272420 | 8.98 | 0.09 | 0.96 | 9.08 | 9.08 | 8.96 | 255 |
| 1738186020 | 8.895 | 0 | 0.00 | 8.895 | 8.895 | 8.895 | 0 |
| 1738099620 | 8.895 | 0.04 | 0.45 | 8.895 | 8.895 | 8.895 | 114 |
| 1738013220 | 8.855 | 0 | 0.00 | 8.855 | 8.855 | 8.855 | 0 |
| 1737754020 | 8.855 | 0.14 | 1.55 | 8.925 | 8.925 | 8.855 | 200 |
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
![Logo de All Sports Coin [OLD] (SOCOUSD).](/common/images/company/COIN_SOCOUSD.png){kind=small}
