Premium
Italgas Spa (I10)
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 | -0.135 | -2.45231607629 | 5.505 | 5.505 | 5.355 | 863 | 5.3713286 | DE |
| 4 | -0.13 | -2.36363636364 | 5.5 | 5.505 | 5.3 | 1438 | 5.33435197 | DE |
| 12 | -0.43 | -7.41379310345 | 5.8 | 5.87 | 5.3 | 1553 | 5.57494457 | DE |
| 26 | 0.694 | 14.8417450813 | 4.676 | 5.87 | 4.614 | 1763 | 5.31470544 | DE |
| 52 | 0.235 | 4.57643622201 | 5.135 | 5.87 | 4.594 | 3519 | 5.23868603 | DE |
| 156 | 0.12 | 2.28571428571 | 5.25 | 5.87 | 4.594 | 2833 | 5.22014768 | DE |
| 260 | 0.12 | 2.28571428571 | 5.25 | 5.87 | 4.594 | 2833 | 5.22014768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 5.425 | 0.06 | 1.12 | 5.37 | 5.425 | 5.37 | 16 |
| 1736198820 | 5.365 | -0.09 | -1.65 | 5.47 | 5.47 | 5.365 | 3203 |
| 1735939620 | 5.455 | 0 | 0.00 | 5.465 | 5.465 | 5.455 | 225 |
| 1735853220 | 5.455 | 0.04 | 0.83 | 5.505 | 5.505 | 5.355 | 7 |
| 1735594020 | 5.41 | 0.03 | 0.56 | 5.41 | 5.415 | 5.405 | 935 |
| 1735334820 | 5.38 | 0.01 | 0.28 | 5.4 | 5.4 | 5.38 | 102 |
| 1734989220 | 5.365 | 0.07 | 1.23 | 5.365 | 5.365 | 5.365 | 9 |
| 1734730020 | 5.3 | -0.05 | -0.84 | 5.3 | 5.3 | 5.3 | 13010 |
| 1734643620 | 5.345 | -0.05 | -0.83 | 5.32 | 5.345 | 5.32 | 95 |
| 1734557220 | 5.39 | -0.04 | -0.65 | 5.4 | 5.4 | 5.39 | 28 |
| 1734470820 | 5.425 | -0.01 | -0.09 | 5.42 | 5.425 | 5.375 | 555 |
| 1734384420 | 5.43 | 0.01 | 0.18 | 5.3949999 | 5.43 | 5.3949999 | 841 |
| 1734125220 | 5.42 | -0.03 | -0.55 | 5.45 | 5.45 | 5.415 | 609 |
| 1734038820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733952420 | 5.45 | -0.03 | -0.55 | 5.5 | 5.5 | 5.45 | 503 |
| 1733866020 | 5.48 | 0.01 | 0.09 | 5.48 | 5.48 | 5.48 | 1 |
| 1733779620 | 5.475 | -0.11 | -1.97 | 5.5199999 | 5.5199999 | 5.475 | 1800 |
| 1733520420 | 5.585 | -0.05 | -0.89 | 5.585 | 5.585 | 5.585 | 2 |
| 1733434020 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1733347620 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1733261220 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1733174820 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732915620 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732829220 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1732742820 | 5.635 | 0.04 | 0.81 | 5.68 | 5.68 | 5.635 | 252 |
| 1732656420 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1732570020 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1732310820 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1732224420 | 5.59 | -0.02 | -0.36 | 5.59 | 5.59 | 5.59 | 3065 |
| 1732138020 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1732051620 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1731965220 | 5.61 | 0.06 | 0.99 | 5.585 | 5.61 | 5.585 | 3765 |
| 1731705960 | 5.555 | 0.04 | 0.63 | 5.575 | 5.575 | 5.555 | 1000 |
| 1731619620 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1731533220 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1731446820 | 5.5199999 | -0.05 | -0.90 | 5.5199999 | 5.5199999 | 5.5199999 | 250 |
| 1731360420 | 5.57 | 0.03 | 0.54 | 5.57 | 5.57 | 5.57 | 110 |
| 1731101220 | 5.54 | -0.06 | -0.98 | 5.54 | 5.54 | 5.54 | 100 |
| 1731014760 | 5.595 | 0.04 | 0.81 | 5.595 | 5.595 | 5.595 | 18 |
| 1730928360 | 5.55 | -0.09 | -1.60 | 5.5199999 | 5.55 | 5.5199999 | 1838 |
| 1730841960 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1730755560 | 5.64 | -0.03 | -0.44 | 5.68 | 5.68 | 5.64 | 2105 |
| 1730496360 | 5.665 | 0.07 | 1.25 | 5.665 | 5.665 | 5.665 | 139 |
| 1730409960 | 5.595 | -0.18 | -3.03 | 5.595 | 5.595 | 5.595 | 20 |
| 1730323560 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1730237160 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1730150760 | 5.7699999 | 0.01 | 0.26 | 5.75 | 5.7699999 | 5.75 | 225 |
| 1729888020 | 5.755 | 0.05 | 0.96 | 5.755 | 5.755 | 5.755 | 1000 |
| 1729801560 | 5.7 | -0.07 | -1.21 | 5.7 | 5.7 | 5.7 | 1000 |
| 1729715160 | 5.7699999 | -0.01 | -0.09 | 5.7699999 | 5.7699999 | 5.7699999 | 1820 |
| 1729628760 | 5.775 | -0.1 | -1.62 | 5.79 | 5.795 | 5.775 | 12663 |
| 1729542360 | 5.87 | 0.07 | 1.21 | 5.87 | 5.87 | 5.87 | 1413 |
| 1729283160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729196760 | 5.8 | -0.01 | -0.17 | 5.8 | 5.8 | 5.8 | 350 |
| 1729110360 | 5.8099999 | 0.04 | 0.78 | 5.8 | 5.8099999 | 5.75 | 4391 |
| 1729023960 | 5.765 | -0.02 | -0.26 | 5.825 | 5.825 | 5.67 | 6193 |
| 1728937620 | 5.78 | 0.08 | 1.31 | 5.76 | 5.78 | 5.755 | 1377 |
| 1728678360 | 5.705 | 0.07 | 1.24 | 5.68 | 5.705 | 5.68 | 1280 |
| 1728591960 | 5.635 | 0.05 | 0.90 | 5.62 | 5.635 | 5.605 | 4140 |
| 1728505560 | 5.585 | 0.05 | 0.99 | 5.585 | 5.585 | 5.585 | 31 |
| 1728419160 | 5.53 | 0.08 | 1.47 | 5.515 | 5.53 | 5.515 | 1501 |
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
