Premium
Poste Italiane S.p.a (7PI)
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 | -0.09 | -0.315789473684 | 28.5 | 29.44 | 27.45 | 2644 | 28.1534357 | DE |
| 4 | 3.29 | 13.097133758 | 25.12 | 29.45 | 25.12 | 3795 | 27.5477781 | DE |
| 12 | 7.4 | 35.2213231794 | 21.01 | 29.45 | 20.88 | 3453 | 24.84377496 | DE |
| 26 | 6.87 | 31.8941504178 | 21.54 | 29.45 | 19.32 | 3720 | 23.11616744 | DE |
| 52 | 10.510001 | 58.7150926656 | 17.899999 | 29.45 | 17.695 | 3741 | 21.51804254 | DE |
| 156 | 18.24 | 179.351032448 | 10.17 | 29.45 | 9.012 | 2616 | 18.2917103 | DE |
| 260 | 18.24 | 179.351032448 | 10.17 | 29.45 | 9.012 | 2616 | 18.2917103 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 28.41 | 0.1 | 0.35 | 28.2 | 28.45 | 28.03 | 1093 |
| 1782419100 | 28.31 | 0.08 | 0.28 | 28.27 | 28.57 | 28.19 | 1189 |
| 1782332700 | 28.23 | 0.35 | 1.26 | 27.98 | 28.47 | 27.98 | 1858 |
| 1782246300 | 27.88 | -0.07 | -0.25 | 27.75 | 27.94 | 27.45 | 3264 |
| 1782159900 | 27.95 | -1.02 | -3.52 | 28.26 | 28.79 | 27.69 | 4978 |
| 1781900700 | 28.97 | 0.38 | 1.33 | 28.5 | 29.44 | 28.46 | 1931 |
| 1781814300 | 28.59 | -0.5 | -1.72 | 29.18 | 29.45 | 28.52 | 2671 |
| 1781727900 | 29.09 | 0.19 | 0.66 | 29.08 | 29.25 | 28.92 | 10531 |
| 1781641500 | 28.9 | 0.36 | 1.26 | 28.48 | 29.24 | 28.48 | 4262 |
| 1781555100 | 28.54 | 0.28 | 0.99 | 28.64 | 28.64 | 28.19 | 3113 |
| 1781295900 | 28.26 | 0.36 | 1.29 | 27.91 | 28.27 | 27.53 | 9508 |
| 1781209500 | 27.9 | 0.63 | 2.31 | 26.96 | 27.94 | 26.94 | 2555 |
| 1781123100 | 27.27 | 0.18 | 0.66 | 26.95 | 27.42 | 26.79 | 2500 |
| 1781036700 | 27.09 | 0.98 | 3.75 | 26.1 | 27.16 | 26.09 | 5549 |
| 1780950300 | 26.11 | 0.47 | 1.83 | 25.5 | 26.35 | 25.5 | 4799 |
| 1780691100 | 25.64 | -0.35 | -1.35 | 25.96 | 26.17 | 25.57 | 3773 |
| 1780604700 | 25.99 | 0.55 | 2.16 | 25.46 | 25.99 | 25.39 | 1196 |
| 1780518300 | 25.44 | -0.24 | -0.93 | 25.65 | 25.68 | 25.44 | 2786 |
| 1780431900 | 25.68 | -0.2 | -0.77 | 25.89 | 25.89 | 25.58 | 4078 |
| 1780345500 | 25.88 | 0.53 | 2.09 | 25.35 | 25.88 | 25.3 | 1745 |
| 1780086300 | 25.35 | 0.29 | 1.16 | 25.12 | 25.46 | 25.12 | 3622 |
| 1779999900 | 25.06 | -0.38 | -1.49 | 25.19 | 25.26 | 24.96 | 4869 |
| 1779913500 | 25.44 | -0.03 | -0.12 | 25.61 | 25.61 | 25.14 | 4346 |
| 1779827100 | 25.47 | 0.12 | 0.47 | 25.32 | 25.49 | 25.27 | 7693 |
| 1779740700 | 25.35 | 0.35 | 1.40 | 25.32 | 25.35 | 25.14 | 2177 |
| 1779481500 | 25 | -0.18 | -0.71 | 25.21 | 25.21 | 24.8 | 935 |
| 1779395100 | 25.18 | 0.39 | 1.57 | 24.75 | 25.18 | 24.73 | 5429 |
| 1779308700 | 24.79 | 0.19 | 0.77 | 24.31 | 24.83 | 24.29 | 2536 |
| 1779222300 | 24.6 | -0.05 | -0.20 | 24.94 | 24.94 | 24.6 | 1863 |
| 1779135900 | 24.65 | 0.42 | 1.73 | 23.97 | 24.84 | 23.9 | 6219 |
| 1778876700 | 24.23 | -0.06 | -0.25 | 23.98 | 24.37 | 23.98 | 272 |
| 1778790300 | 24.29 | 0.13 | 0.54 | 24.21 | 24.51 | 24.19 | 1154 |
| 1778703900 | 24.16 | -0.08 | -0.33 | 24.33 | 24.33 | 23.85 | 2942 |
| 1778617500 | 24.24 | 0 | 0.00 | 24.2 | 24.28 | 24.09 | 3309 |
| 1778531100 | 24.24 | 0.15 | 0.62 | 24.08 | 24.24 | 23.65 | 824 |
| 1778271900 | 24.09 | 0.84 | 3.61 | 23.3 | 24.36 | 23.28 | 2046 |
| 1778185500 | 23.25 | 0.46 | 2.02 | 22.8 | 23.47 | 22.8 | 3164 |
| 1778099100 | 22.79 | 0.52 | 2.33 | 22.26 | 22.79 | 22.26 | 1836 |
| 1778012700 | 22.27 | 0.12 | 0.54 | 22.19 | 22.42 | 22.17 | 1596 |
| 1777926300 | 22.15 | -0.59 | -2.59 | 22.67 | 22.74 | 22 | 1063 |
| 1777580700 | 22.74 | 0.36 | 1.61 | 22.27 | 22.74 | 22.27 | 861 |
| 1777494300 | 22.38 | -0.2 | -0.89 | 22.57 | 22.57 | 22.38 | 1170 |
| 1777407900 | 22.58 | 0.25 | 1.12 | 22.3 | 22.58 | 22.3 | 1338 |
| 1777321500 | 22.33 | -0.07 | -0.31 | 22.4 | 22.41 | 22.15 | 2092 |
| 1777062300 | 22.4 | 0.33 | 1.50 | 22.11 | 22.4 | 21.95 | 1047 |
| 1776975900 | 22.07 | -0.39 | -1.74 | 22.19 | 22.25 | 22 | 3227 |
| 1776889500 | 22.46 | 0.19 | 0.85 | 22.21 | 22.46 | 22.21 | 2467 |
| 1776803100 | 22.27 | -0.16 | -0.71 | 22.62 | 22.62 | 22.19 | 8840 |
| 1776716700 | 22.43 | -0.1 | -0.44 | 22.33 | 22.43 | 22.18 | 2538 |
| 1776457500 | 22.53 | 0.55 | 2.50 | 22.06 | 22.6 | 22.06 | 1922 |
| 1776371100 | 21.98 | -0.48 | -2.14 | 22.43 | 22.46 | 21.98 | 1512 |
| 1776284700 | 22.46 | 0.35 | 1.58 | 22.04 | 22.46 | 22.04 | 2518 |
| 1776198300 | 22.11 | -0.15 | -0.67 | 22.28 | 22.29 | 22.11 | 2872 |
| 1776111900 | 22.26 | 0.71 | 3.29 | 21.29 | 22.26 | 21.29 | 7274 |
| 1775852700 | 21.55 | -0.09 | -0.42 | 21.68 | 21.71 | 21.51 | 6610 |
| 1775766300 | 21.64 | 0.08 | 0.37 | 21.41 | 21.71 | 21.399999 | 591 |
| 1775679900 | 21.56 | 0.34 | 1.60 | 21.89 | 21.89 | 21.27 | 10287 |
| 1775593500 | 21.22 | 0.29 | 1.39 | 21.01 | 21.23 | 20.88 | 9447 |
| 1775161500 | 20.93 | -0.19 | -0.90 | 20.77 | 20.93 | 20.53 | 2317 |
| 1775075100 | 21.12 | 0.89 | 4.40 | 20.42 | 21.26 | 20.42 | 9753 |
| 1774988700 | 20.23 | 0.41 | 2.07 | 20.059999 | 20.43 | 20.03 | 4016 |
| 1774902300 | 19.82 | 0.08 | 0.41 | 19.614999 | 19.899999 | 19.614999 | 4960 |
| 1774646700 | 19.739999 | -0.06 | -0.30 | 19.925 | 19.925 | 19.579999 | 2034 |
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.
