Premium
Finecobank SpA (ZS3)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 1.5731671119 | 16.845 | 17.11 | 16.67 | 108 | 16.81193846 | DE |
| 4 | 0.515 | 3.10334438084 | 16.595 | 17.11 | 16.325 | 385 | 16.95150565 | DE |
| 12 | 2.075 | 13.801130695 | 15.035 | 17.11 | 14.475 | 288 | 15.99120034 | DE |
| 26 | 2.205 | 14.7936933915 | 14.905 | 17.11 | 14.06 | 395 | 15.45321203 | DE |
| 52 | 3.725 | 27.8296600672 | 13.385 | 17.11 | 12.82 | 386 | 15.00673202 | DE |
| 156 | 4.35 | 34.0909090909 | 12.76 | 17.11 | 10.79 | 355 | 14.754796 | DE |
| 260 | 4.35 | 34.0909090909 | 12.76 | 17.11 | 10.79 | 355 | 14.754796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 17.03 | 0.36 | 2.16 | 17.03 | 17.03 | 17.03 | 18 |
| 1735939620 | 16.67 | -0.13 | -0.77 | 16.725 | 16.725 | 16.67 | 2 |
| 1735853220 | 16.8 | 0.03 | 0.15 | 16.845 | 16.845 | 16.8 | 305 |
| 1735594020 | 16.774999 | -0.13 | -0.77 | 16.86 | 16.86 | 16.68 | 5 |
| 1735334820 | 16.905 | 0.35 | 2.08 | 16.7 | 16.905 | 16.7 | 2001 |
| 1734989220 | 16.559999 | 0.21 | 1.28 | 16.565 | 16.565 | 16.559999 | 34 |
| 1734730020 | 16.35 | -0.76 | -4.41 | 16.325 | 16.35 | 16.325 | 109 |
| 1734643620 | 17.105 | 0 | 0.00 | 17.105 | 17.105 | 17.105 | 0 |
| 1734557220 | 17.105 | 0.07 | 0.41 | 16.835 | 17.105 | 16.835 | 66 |
| 1734470820 | 17.035 | -0.07 | -0.38 | 16.97 | 17.035 | 16.97 | 2350 |
| 1734384420 | 17.1 | -0.01 | -0.06 | 17.105 | 17.105 | 17.015 | 183 |
| 1734125220 | 17.11 | 0.1 | 0.59 | 17 | 17.11 | 17 | 123 |
| 1734038820 | 17.01 | 0.22 | 1.31 | 16.98 | 17.01 | 16.895 | 7 |
| 1733952420 | 16.79 | 0.08 | 0.48 | 16.745 | 16.79 | 16.745 | 133 |
| 1733866020 | 16.71 | 0.19 | 1.15 | 16.594999 | 16.76 | 16.594999 | 57 |
| 1733779620 | 16.52 | -0.05 | -0.30 | 16.52 | 16.52 | 16.52 | 21 |
| 1733520420 | 16.57 | 0.34 | 2.06 | 16.485 | 16.579999 | 16.485 | 43 |
| 1733434020 | 16.235 | 0.67 | 4.34 | 16.129999 | 16.235 | 16.129999 | 322 |
| 1733347620 | 15.56 | 0.1 | 0.61 | 15.56 | 15.56 | 15.56 | 9 |
| 1733261220 | 15.465 | 0.33 | 2.18 | 15.62 | 15.62 | 15.465 | 69 |
| 1733174820 | 15.135 | 0 | 0.03 | 15.135 | 15.135 | 15.135 | 4 |
| 1732915620 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1732829220 | 15.13 | 0.48 | 3.28 | 15.095 | 15.13 | 15.095 | 1055 |
| 1732742820 | 14.65 | -0.29 | -1.94 | 14.65 | 14.65 | 14.65 | 1 |
| 1732656420 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1732570020 | 14.94 | 0.21 | 1.43 | 14.94 | 14.94 | 14.94 | 300 |
| 1732310820 | 14.73 | 0.23 | 1.59 | 14.73 | 14.73 | 14.73 | 65 |
| 1732224420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 300 |
| 1732138020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1732051620 | 14.5 | -0.56 | -3.69 | 14.5 | 14.5 | 14.5 | 40 |
| 1731965160 | 15.055 | 0 | 0.00 | 15.055 | 15.055 | 15.055 | 0 |
| 1731705960 | 15.055 | -0.05 | -0.33 | 15.15 | 15.15 | 15.055 | 58 |
| 1731619560 | 15.105 | 0 | 0.00 | 15.105 | 15.105 | 15.105 | 0 |
| 1731533160 | 15.105 | 0 | 0.00 | 15.105 | 15.105 | 15.105 | 41 |
| 1731446820 | 15.105 | 0.17 | 1.14 | 15.175 | 15.175 | 15.105 | 1238 |
| 1731360360 | 14.935 | 0 | 0.00 | 14.935 | 14.935 | 14.935 | 0 |
| 1731101160 | 14.935 | 0 | 0.00 | 14.935 | 14.935 | 14.935 | 0 |
| 1731014760 | 14.935 | 0.43 | 2.96 | 14.9 | 14.975 | 14.79 | 853 |
| 1730928360 | 14.505 | 0.03 | 0.21 | 14.505 | 14.505 | 14.505 | 42 |
| 1730841960 | 14.475 | 0 | 0.00 | 14.475 | 14.475 | 14.475 | 0 |
| 1730755560 | 14.475 | -0.14 | -0.92 | 14.53 | 14.53 | 14.475 | 61 |
| 1730496360 | 14.61 | -0.63 | -4.10 | 14.61 | 14.61 | 14.61 | 7 |
| 1730409960 | 15.235 | 0 | 0.00 | 15.235 | 15.235 | 15.235 | 0 |
| 1730323560 | 15.235 | -0.12 | -0.75 | 15.235 | 15.235 | 15.235 | 33 |
| 1730237160 | 15.35 | 0.21 | 1.35 | 15.35 | 15.35 | 15.35 | 327 |
| 1730150760 | 15.145 | -0.25 | -1.59 | 15.145 | 15.145 | 15.145 | 13 |
| 1729887960 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1729801560 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1729715160 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1729628760 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1729542360 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1729283160 | 15.39 | 0.16 | 1.02 | 15.375 | 15.39 | 15.375 | 175 |
| 1729196760 | 15.235 | 0.27 | 1.84 | 15.235 | 15.235 | 15.235 | 940 |
| 1729110360 | 14.96 | -0.04 | -0.27 | 14.96 | 14.96 | 14.96 | 42 |
| 1729023960 | 15 | 0.11 | 0.70 | 15.035 | 15.035 | 15 | 78 |
| 1728937560 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1728678360 | 14.895 | 0.01 | 0.07 | 14.895 | 14.895 | 14.895 | 57 |
| 1728591960 | 14.885 | -0.2 | -1.33 | 14.88 | 14.885 | 14.88 | 8509 |
| 1728457200 | 15.085 | 0 | 0.00 | 15.085 | 15.085 | 15.085 | 0 |
| 1728370800 | 15.085 | 0 | 0.00 | 15.085 | 15.085 | 15.085 | 0 |
| 1728284400 | 15.085 | 0 | 0.00 | 15.085 | 15.085 | 15.085 | 0 |
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
