Premium
Infrastructure Wireless Italiana SpA (WI8)
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 | -0.095 | -1.45259938838 | 6.54 | 6.59 | 6.4 | 828 | 6.56167793 | DE |
| 4 | -0.15 | -2.27445034117 | 6.595 | 6.77 | 6 | 1053 | 6.41896414 | DE |
| 12 | -0.86 | -11.7727583847 | 7.305 | 7.45 | 6 | 1077 | 6.72318698 | DE |
| 26 | -1.37 | -17.5303902751 | 7.815 | 9.115 | 6 | 2472 | 7.42166158 | DE |
| 52 | -3.775 | -36.9373776908 | 10.22 | 10.81 | 6 | 1846 | 7.74801038 | DE |
| 156 | -5.02 | -43.7854339294 | 11.465 | 11.76 | 6 | 1132 | 8.18150598 | DE |
| 260 | -5.02 | -43.7854339294 | 11.465 | 11.76 | 6 | 1132 | 8.18150598 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 6.535 | -0.02 | -0.31 | 6.415 | 6.535 | 6.415 | 52 |
| 1783628700 | 6.555 | -0.01 | -0.08 | 6.41 | 6.555 | 6.4 | 2579 |
| 1783542300 | 6.5599999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.5 | 812 |
| 1783455900 | 6.59 | 0.04 | 0.69 | 6.59 | 6.59 | 6.59 | 500 |
| 1783369500 | 6.545 | -0.04 | -0.53 | 6.57 | 6.57 | 6.545 | 5 |
| 1783110300 | 6.58 | 0.07 | 1.00 | 6.54 | 6.58 | 6.54 | 246 |
| 1783023900 | 6.515 | 0.25 | 3.91 | 6.575 | 6.605 | 6.51 | 1521 |
| 1782937500 | 6.2699999 | 0.14 | 2.37 | 6.17 | 6.3 | 6.17 | 1204 |
| 1782851100 | 6.125 | -0.13 | -2.00 | 6.3099999 | 6.3099999 | 6 | 2926 |
| 1782764700 | 6.25 | -0.02 | -0.32 | 6.345 | 6.345 | 6.25 | 201 |
| 1782505500 | 6.2699999 | -0.09 | -1.42 | 6.315 | 6.315 | 6.105 | 1451 |
| 1782419100 | 6.36 | -0.03 | -0.39 | 6.3 | 6.36 | 6.25 | 1412 |
| 1782332700 | 6.385 | -0.06 | -0.85 | 6.335 | 6.385 | 6.335 | 240 |
| 1782246300 | 6.44 | 0.08 | 1.26 | 6.325 | 6.44 | 6.32 | 408 |
| 1782159900 | 6.36 | -0.09 | -1.40 | 6.37 | 6.37 | 6.36 | 9 |
| 1781900700 | 6.45 | 0.03 | 0.39 | 6.3949999 | 6.45 | 6.36 | 415 |
| 1781814300 | 6.425 | -0.04 | -0.62 | 6.57 | 6.57 | 6.425 | 1971 |
| 1781727900 | 6.465 | -0.16 | -2.42 | 6.695 | 6.77 | 6.465 | 672 |
| 1781641500 | 6.625 | 0.09 | 1.30 | 6.61 | 6.625 | 6.605 | 345 |
| 1781555100 | 6.54 | -0.07 | -0.98 | 6.615 | 6.735 | 6.475 | 4013 |
| 1781295900 | 6.605 | 0.02 | 0.30 | 6.595 | 6.605 | 6.595 | 125 |
| 1781209500 | 6.585 | -0.09 | -1.35 | 6.625 | 6.625 | 6.585 | 693 |
| 1781123100 | 6.675 | -0.05 | -0.67 | 6.76 | 6.76 | 6.675 | 84 |
| 1781036700 | 6.72 | 0.06 | 0.98 | 6.71 | 6.73 | 6.71 | 603 |
| 1780950300 | 6.655 | -0.07 | -0.97 | 6.69 | 6.69 | 6.655 | 834 |
| 1780691100 | 6.72 | 0.15 | 2.28 | 6.82 | 6.82 | 6.72 | 88 |
| 1780604700 | 6.57 | 0.18 | 2.82 | 6.565 | 6.635 | 6.565 | 829 |
| 1780518300 | 6.39 | -0.18 | -2.67 | 6.495 | 6.495 | 6.39 | 90 |
| 1780431900 | 6.565 | -0.11 | -1.65 | 6.59 | 6.615 | 6.49 | 4455 |
| 1780345500 | 6.675 | -0.07 | -0.96 | 6.65 | 6.68 | 6.65 | 860 |
| 1780086300 | 6.74 | -0.05 | -0.74 | 6.69 | 6.755 | 6.69 | 4130 |
| 1779999900 | 6.79 | 0.12 | 1.72 | 6.73 | 6.8 | 6.73 | 3744 |
| 1779913500 | 6.675 | -0.12 | -1.77 | 6.77 | 6.8 | 6.675 | 158 |
| 1779827100 | 6.795 | -0.18 | -2.51 | 6.795 | 6.795 | 6.795 | 1515 |
| 1779740700 | 6.97 | 0.22 | 3.18 | 6.97 | 6.97 | 6.97 | 15 |
| 1779481500 | 6.755 | -0.09 | -1.24 | 6.935 | 6.935 | 6.755 | 1354 |
| 1779395100 | 6.84 | 0.11 | 1.56 | 6.81 | 6.84 | 6.81 | 1600 |
| 1779308700 | 6.735 | -0.12 | -1.75 | 6.715 | 6.735 | 6.715 | 1879 |
| 1779222300 | 6.855 | 0.24 | 3.55 | 6.635 | 6.865 | 6.635 | 2267 |
| 1779135900 | 6.62 | -0.48 | -6.69 | 6.43 | 6.62 | 6.425 | 2890 |
| 1778876700 | 7.095 | -0.09 | -1.18 | 7.19 | 7.19 | 7 | 3382 |
| 1778790300 | 7.18 | 0.04 | 0.56 | 7.14 | 7.18 | 7.14 | 1290 |
| 1778703900 | 7.14 | -0.15 | -1.99 | 7.1 | 7.235 | 7.1 | 349 |
| 1778617500 | 7.285 | 0.07 | 0.97 | 7.125 | 7.285 | 7.125 | 79 |
| 1778531100 | 7.215 | -0.01 | -0.07 | 7.215 | 7.215 | 7.215 | 400 |
| 1778271900 | 7.22 | 0.16 | 2.27 | 7.28 | 7.28 | 7.22 | 301 |
| 1778185500 | 7.06 | -0.24 | -3.22 | 7.285 | 7.285 | 7.06 | 603 |
| 1778099100 | 7.295 | 0.05 | 0.76 | 7.295 | 7.295 | 7.295 | 100 |
| 1778012700 | 7.24 | -0.03 | -0.34 | 7.24 | 7.24 | 7.24 | 49 |
| 1777926300 | 7.265 | -0.04 | -0.48 | 7.26 | 7.265 | 7.255 | 3 |
| 1777580700 | 7.3 | 0.11 | 1.46 | 7.15 | 7.3 | 7.15 | 73 |
| 1777494300 | 7.195 | -0.18 | -2.37 | 7.17 | 7.195 | 7.17 | 317 |
| 1777407900 | 7.37 | 0.05 | 0.68 | 7.45 | 7.45 | 7.365 | 619 |
| 1777321500 | 7.32 | 0.07 | 0.97 | 7.19 | 7.32 | 7.19 | 300 |
| 1777062300 | 7.25 | 0.01 | 0.14 | 7.36 | 7.36 | 7.25 | 327 |
| 1776975900 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1776889500 | 7.24 | -0.13 | -1.76 | 7.25 | 7.285 | 7.24 | 772 |
| 1776803100 | 7.37 | 0 | 0.07 | 7.28 | 7.37 | 7.28 | 16 |
| 1776716700 | 7.365 | 0 | 0.07 | 7.22 | 7.39 | 7.22 | 2252 |
| 1776457500 | 7.36 | 0.15 | 2.01 | 7.305 | 7.365 | 7.305 | 2076 |
| 1776371100 | 7.215 | 0.06 | 0.84 | 7.195 | 7.215 | 7.17 | 2089 |
| 1776284700 | 7.155 | -0.31 | -4.15 | 7.49 | 7.49 | 7.155 | 1135 |
| 1776198300 | 7.465 | 0.14 | 1.91 | 7.405 | 7.465 | 7.4 | 2521 |
| 1776111900 | 7.325 | -0.09 | -1.15 | 7.325 | 7.39 | 7.325 | 3699 |
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.
