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 | 0.055 | 1.03092783505 | 5.335 | 5.44 | 5.335 | 1876 | 5.41504887 | DE |
| 4 | 0.34 | 6.73267326733 | 5.05 | 5.44 | 5.05 | 1144 | 5.33446571 | DE |
| 12 | 0.708 | 15.1217428449 | 4.682 | 5.44 | 4.614 | 2261 | 4.95537583 | DE |
| 26 | 0.01 | 0.185873605948 | 5.38 | 5.445 | 4.594 | 5544 | 5.17227461 | DE |
| 52 | 0.456 | 9.24199432509 | 4.934 | 5.445 | 4.594 | 3349 | 5.16231488 | DE |
| 156 | 0.14 | 2.66666666667 | 5.25 | 5.445 | 4.594 | 3231 | 5.16181044 | DE |
| 260 | 0.14 | 2.66666666667 | 5.25 | 5.445 | 4.594 | 3231 | 5.16181044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 5.415 | -0.03 | -0.46 | 5.415 | 5.415 | 5.415 | 1500 |
| 1727295960 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1727209560 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1727123160 | 5.44 | 0.11 | 1.97 | 5.41 | 5.44 | 5.41 | 3147 |
| 1726864020 | 5.335 | -0.03 | -0.47 | 5.335 | 5.335 | 5.335 | 980 |
| 1726777620 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1726691220 | 5.36 | 0 | 0.09 | 5.36 | 5.36 | 5.36 | 250 |
| 1726604760 | 5.355 | 0.06 | 1.04 | 5.355 | 5.355 | 5.355 | 300 |
| 1726518420 | 5.3 | 0.06 | 1.15 | 5.275 | 5.3 | 5.275 | 4479 |
| 1726259160 | 5.24 | 0.15 | 2.95 | 5.24 | 5.24 | 5.24 | 1000 |
| 1726172760 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1726086360 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1725999960 | 5.09 | 0.04 | 0.69 | 5.09 | 5.09 | 5.09 | 1 |
| 1725913620 | 5.055 | -0.09 | -1.75 | 5.0599999 | 5.0599999 | 5.055 | 30 |
| 1725654360 | 5.1449999 | 0.09 | 1.88 | 5.1449999 | 5.1449999 | 5.1449999 | 500 |
| 1725567960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725481560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1725395160 | 5.05 | 0 | 0.10 | 5.05 | 5.05 | 5.05 | 400 |
| 1725308820 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1725049620 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1724963220 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1724876820 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1724790420 | 5.045 | 0.01 | 0.30 | 5.045 | 5.045 | 5.045 | 6165 |
| 1724704020 | 5.03 | 0.01 | 0.20 | 5.055 | 5.055 | 5.03 | 1300 |
| 1724444820 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1724358420 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1724272020 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1724185620 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1724099220 | 5.0199999 | -0.05 | -0.99 | 5.0199999 | 5.0199999 | 5.0199999 | 150 |
| 1723840020 | 5.07 | -0.01 | -0.20 | 5.07 | 5.07 | 5.07 | 1030 |
| 1723753620 | 5.08 | 0.12 | 2.34 | 5.0149999 | 5.18 | 4.96 | 10540 |
| 1723667160 | 4.964 | 0.02 | 0.40 | 4.964 | 4.964 | 4.964 | 310 |
| 1723580760 | 4.944 | 0.02 | 0.41 | 4.944 | 4.944 | 4.944 | 2000 |
| 1723494360 | 4.924 | 0.06 | 1.15 | 4.892 | 4.924 | 4.892 | 2150 |
| 1723235220 | 4.868 | 0 | 0.00 | 4.868 | 4.868 | 4.868 | 0 |
| 1723148820 | 4.868 | 0.06 | 1.29 | 4.868 | 4.868 | 4.868 | 100 |
| 1723062360 | 4.806 | -0.05 | -0.95 | 4.806 | 4.806 | 4.806 | 31 |
| 1722976020 | 4.852 | 0 | 0.00 | 4.852 | 4.852 | 4.852 | 0 |
| 1722889620 | 4.852 | -0.13 | -2.57 | 4.854 | 4.8819999 | 4.806 | 5273 |
| 1722630360 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1722543960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1722457560 | 4.98 | 0.04 | 0.77 | 4.962 | 4.99 | 4.94 | 4540 |
| 1722371220 | 4.942 | -0.01 | -0.16 | 4.942 | 4.942 | 4.942 | 1060 |
| 1722284760 | 4.95 | 0.04 | 0.90 | 5.025 | 5.025 | 4.95 | 8735 |
| 1722025620 | 4.9059999 | 0.06 | 1.24 | 4.928 | 4.928 | 4.9059999 | 1847 |
| 1721939160 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1721852760 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1721766360 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1721679960 | 4.846 | -0.01 | -0.21 | 4.846 | 4.846 | 4.846 | 200 |
| 1721420760 | 4.856 | 0 | 0.00 | 4.856 | 4.856 | 4.856 | 0 |
| 1721334360 | 4.856 | 0.08 | 1.76 | 4.816 | 4.856 | 4.816 | 591 |
| 1721248020 | 4.772 | -0.03 | -0.71 | 4.772 | 4.772 | 4.772 | 500 |
| 1721161560 | 4.806 | 0.02 | 0.33 | 4.78 | 4.806 | 4.78 | 48 |
| 1721075160 | 4.79 | 0.04 | 0.88 | 4.79 | 4.79 | 4.79 | 9 |
| 1720815960 | 4.748 | 0 | 0.00 | 4.748 | 4.748 | 4.748 | 0 |
| 1720729560 | 4.748 | 0.08 | 1.80 | 4.748 | 4.748 | 4.748 | 3161 |
| 1720643220 | 4.6639999 | -0 | -0.09 | 4.614 | 4.6639999 | 4.614 | 500 |
| 1720556760 | 4.668 | 0.01 | 0.17 | 4.646 | 4.668 | 4.646 | 854 |
| 1720470360 | 4.66 | -0.02 | -0.47 | 4.676 | 4.68 | 4.6559999 | 4906 |
| 1720211220 | 4.682 | 0.01 | 0.30 | 4.682 | 4.682 | 4.682 | 12800 |
| 1720124820 | 4.668 | 0.07 | 1.57 | 4.668 | 4.668 | 4.668 | 500 |
| 1720038420 | 4.596 | 0 | 0.00 | 4.596 | 4.596 | 4.596 | 0 |
| 1719952020 | 4.596 | 0 | 0.00 | 4.596 | 4.596 | 4.596 | 0 |
| 1719865620 | 4.596 | 0 | 0.00 | 4.596 | 4.596 | 4.596 | 0 |
| 1719606420 | 4.596 | -0.03 | -0.65 | 4.594 | 4.596 | 4.594 | 6725 |
| 1719520020 | 4.626 | -0.08 | -1.74 | 4.63 | 4.63 | 4.626 | 501 |
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
