Premium
Assicurazioni Generali SPA (PK) (ARZGY)
USOTC
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 | 0.53 | 3.00113250283 | 17.66 | 18.203 | 17.344 | 33614 | 17.74368797 | DR |
| 4 | 0.63 | 3.58769931663 | 17.56 | 18.203 | 15.88 | 38997 | 17.01911457 | DR |
| 12 | 2.345 | 14.7996213317 | 15.845 | 18.203 | 15.66 | 27743 | 16.98223798 | DR |
| 26 | 4.195 | 29.9749910682 | 13.995 | 18.203 | 13.274 | 31055 | 15.48924037 | DR |
| 52 | 6.115 | 50.6418219462 | 12.075 | 18.203 | 11.8298 | 27533 | 14.35410586 | DR |
| 156 | 8.51 | 87.9132231405 | 9.68 | 18.203 | 6.58 | 47172 | 9.69133352 | DR |
| 260 | 11.27 | 162.861271676 | 6.92 | 18.203 | 6.46 | 34542 | 9.71927483 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 18.19 | 0.21 | 1.17 | 18.02 | 18.203 | 18.02 | 16174 |
| 1745529840 | 17.98 | 0.32 | 1.81 | 17.905 | 17.99 | 17.86 | 13836 |
| 1745443560 | 17.66 | -0.28 | -1.56 | 17.49 | 17.78 | 17.45 | 66806 |
| 1745357340 | 17.94 | 0.53 | 3.04 | 17.94 | 17.966 | 17.829 | 38261 |
| 1745270400 | 17.41 | -0.22 | -1.25 | 17.66 | 17.663 | 17.344 | 15553 |
| 1744925340 | 17.63 | 0.29 | 1.67 | 17.455 | 17.63 | 17.44 | 17591 |
| 1744838940 | 17.34 | 0.29 | 1.69 | 17.185 | 17.46 | 17.185 | 21992 |
| 1744752360 | 17.0525 | 0.19 | 1.14 | 17.11 | 17.2 | 17.035 | 27258 |
| 1744666140 | 16.86 | 0.33 | 2.00 | 16.915 | 16.92 | 16.78 | 54139 |
| 1744406940 | 16.53 | -0.14 | -0.84 | 16.39 | 16.6 | 16.239999 | 31106 |
| 1744320120 | 16.67 | -0.04 | -0.24 | 16.71 | 16.83 | 16.5 | 48564 |
| 1744234140 | 16.71 | 0.67 | 4.18 | 16 | 16.96 | 15.957 | 84545 |
| 1744147740 | 16.04 | -0.18 | -1.11 | 16.545 | 16.568 | 16.03 | 81721 |
| 1744061220 | 16.219999 | -0.32 | -1.93 | 16 | 16.379999 | 15.88 | 67863 |
| 1743802020 | 16.54 | -1.34 | -7.49 | 16.85 | 16.85 | 16.5 | 31776 |
| 1743715440 | 17.88 | 0.02 | 0.11 | 17.917 | 18 | 17.8 | 39388 |
| 1743629040 | 17.86 | 0.16 | 0.90 | 17.73 | 17.9 | 17.73 | 10305 |
| 1743542640 | 17.7 | 0.13 | 0.74 | 17.578 | 17.72 | 17.578 | 42861 |
| 1743456180 | 17.57 | -0.1 | -0.57 | 17.4501 | 17.575 | 17.38 | 23445 |
| 1743197340 | 17.67 | 0 | 0.00 | 17.56 | 17.67 | 17.5299 | 23932 |
| 1743110880 | 17.67 | 0.36 | 2.08 | 17.557 | 17.71 | 17.53 | 20892 |
| 1743024540 | 17.31 | -0.22 | -1.25 | 17.4325 | 17.51 | 17.31 | 20094 |
| 1742938140 | 17.53 | 0.04 | 0.23 | 17.4801 | 17.596 | 17.461 | 20930 |
| 1742851200 | 17.49 | -0.02 | -0.11 | 17.5 | 17.5234 | 17.37 | 18952 |
| 1742592540 | 17.51 | -0.07 | -0.40 | 17.555 | 17.56 | 17.45 | 17369 |
| 1742505960 | 17.58 | -0.31 | -1.73 | 17.52 | 17.58 | 17.498 | 13453 |
| 1742419200 | 17.89 | -0.06 | -0.33 | 17.74 | 17.89 | 17.7125 | 14235 |
| 1742333400 | 17.95 | 0.37 | 2.10 | 17.81 | 17.95 | 17.81 | 39643 |
| 1742246400 | 17.58 | 0.13 | 0.74 | 17.42 | 17.58 | 17.42 | 46231 |
| 1741987680 | 17.45 | 0.27 | 1.57 | 17.24 | 17.46 | 17.2 | 17993 |
| 1741901340 | 17.18 | -0.27 | -1.55 | 17.185 | 17.33 | 17.16 | 14549 |
| 1741814940 | 17.45 | 0.16 | 0.93 | 17.4 | 17.45 | 17.2966 | 63493 |
| 1741728480 | 17.29 | 0 | 0.00 | 17.24 | 17.36 | 17.075 | 29205 |
| 1741641600 | 17.29 | -0.24 | -1.37 | 17.32 | 17.35 | 17.17 | 46701 |
| 1741386000 | 17.53 | 0.28 | 1.62 | 17.37 | 17.53 | 17.36 | 15525 |
| 1741300140 | 17.25 | -0.08 | -0.46 | 17.35 | 17.5 | 17.207 | 35797 |
| 1741213440 | 17.33 | 0.4 | 2.36 | 17.2465 | 17.39 | 17.195 | 15675 |
| 1741126800 | 16.93 | 0.26 | 1.56 | 16.54 | 17.05 | 16.54 | 60556 |
| 1741040760 | 16.67 | 0.24 | 1.46 | 16.7801 | 16.93 | 16.619 | 21092 |
| 1740781260 | 16.43 | 0 | 0.00 | 16.48 | 16.6 | 16.34 | 19118 |
| 1740695340 | 16.43 | -0.13 | -0.79 | 16.469999 | 16.52 | 16.3822 | 10118 |
| 1740608400 | 16.559999 | 0.07 | 0.42 | 16.5 | 16.719999 | 16.5 | 13124 |
| 1740522480 | 16.489999 | 0.23 | 1.41 | 16.425 | 16.489999 | 16.379999 | 15089 |
| 1740435600 | 16.26 | -0.02 | -0.12 | 16.3066 | 16.36 | 16.26 | 12794 |
| 1740176400 | 16.28 | -0.23 | -1.39 | 16.385 | 16.39 | 16.21 | 32403 |
| 1740090480 | 16.51 | -0.12 | -0.72 | 16.4101 | 16.51 | 16.41 | 8632 |
| 1740003960 | 16.629999 | -0.28 | -1.66 | 16.7 | 16.739999 | 16.52 | 15306 |
| 1739917740 | 16.91 | 0.19 | 1.14 | 16.93 | 16.94 | 16.86 | 8959 |
| 1739572020 | 16.719999 | -0.08 | -0.48 | 16.739999 | 16.75 | 16.69 | 13325 |
| 1739485320 | 16.8 | 0.14 | 0.84 | 16.81 | 16.83 | 16.64 | 9663 |
| 1739398920 | 16.66 | 0.18 | 1.09 | 16.489999 | 16.675 | 16.484 | 7939 |
| 1739312940 | 16.48 | 0.17 | 1.03 | 16.364999 | 16.48 | 16.364999 | 8259 |
| 1739226000 | 16.3112 | 0.19 | 1.19 | 16.17 | 16.32 | 16.17 | 10339 |
| 1738967160 | 16.12 | 0.01 | 0.03 | 16.114999 | 16.16 | 16.01 | 23035 |
| 1738880400 | 16.114999 | 0.18 | 1.13 | 16.02 | 16.135 | 15.98 | 22503 |
| 1738794000 | 15.935 | -0.07 | -0.41 | 15.921 | 15.9868 | 15.906 | 37570 |
| 1738708080 | 16 | 0.21 | 1.33 | 15.91 | 16.04 | 15.91 | 25015 |
| 1738621740 | 15.79 | -0.04 | -0.25 | 15.68 | 15.81 | 15.66 | 29961 |
| 1738362000 | 15.83 | -0.01 | -0.06 | 15.845 | 15.96 | 15.83 | 12589 |
| 1738276080 | 15.84 | 0.28 | 1.80 | 15.789 | 15.88 | 15.71 | 15589 |
| 1738189740 | 15.56 | -0.18 | -1.14 | 15.6 | 15.71 | 15.5366 | 12124 |
| 1738103280 | 15.74 | -0.15 | -0.96 | 15.659 | 15.74 | 15.569 | 47881 |
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
