Premium
Davide Campari Milano NV (PK) (DVCMY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.62074554295 | 6.17 | 6.52 | 6.12 | 75551 | 6.2860218 | DR |
| 4 | 0.035 | 0.56134723336 | 6.235 | 6.52 | 6 | 84301 | 6.21179845 | DR |
| 12 | -1.26 | -16.7330677291 | 7.53 | 7.9 | 6 | 68638 | 6.34575556 | DR |
| 26 | -0.448 | -6.66865138434 | 6.718 | 8 | 6 | 51948 | 6.65920991 | DR |
| 52 | -0.74 | -10.5563480742 | 7.01 | 8.12 | 6 | 56871 | 6.74012164 | DR |
| 156 | -7.38 | -54.0659340659 | 13.65 | 14.15 | 5.25 | 61047 | 7.02639599 | DR |
| 260 | -7.1914 | -53.4223780587 | 13.4614 | 15.5 | 5.25 | 54687 | 7.19428547 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 6.22 | -0.15 | -2.35 | 6.5199999 | 6.5199999 | 6.18 | 53460 |
| 1783459740 | 6.37 | 0.12 | 1.92 | 6.49 | 6.49 | 6.37 | 114757 |
| 1783373340 | 6.25 | 0.02 | 0.32 | 6.28 | 6.28 | 6.164 | 69926 |
| 1783027740 | 6.23 | 0.2 | 3.32 | 6.17 | 6.25 | 6.12 | 64059 |
| 1782941280 | 6.03 | -0.12 | -1.95 | 6.01 | 6.1025 | 6 | 42866 |
| 1782854880 | 6.15 | -0.16 | -2.54 | 6.16 | 6.18 | 6.07 | 90984 |
| 1782768300 | 6.3099999 | 0.17 | 2.77 | 6.24 | 6.3099999 | 6.17 | 88260 |
| 1782509280 | 6.14 | -0.06 | -0.97 | 6.25 | 6.25 | 6.14 | 41776 |
| 1782422460 | 6.2 | 0.05 | 0.81 | 6.3099999 | 6.322 | 6.19 | 98377 |
| 1782336000 | 6.15 | 0.02 | 0.33 | 6.16 | 6.2275 | 6.08 | 142962 |
| 1782250140 | 6.13 | -0.09 | -1.45 | 6.21 | 6.22 | 6.0599999 | 185443 |
| 1782163500 | 6.22 | 0 | 0.00 | 6.36 | 6.36 | 6.15 | 114158 |
| 1781818140 | 6.22 | 0.13 | 2.13 | 6.1196 | 6.221 | 6.1196 | 51965 |
| 1781731740 | 6.09 | -0.17 | -2.72 | 6.235 | 6.235 | 6.09 | 50454 |
| 1781645340 | 6.26 | 0.01 | 0.16 | 6.23 | 6.328 | 6.22 | 61000 |
| 1781558940 | 6.25 | -0.02 | -0.32 | 6.335 | 6.335 | 6.2 | 131945 |
| 1781299740 | 6.2699999 | -0.01 | -0.16 | 6.3 | 6.3 | 6.18 | 56073 |
| 1781213220 | 6.28 | 0.04 | 0.64 | 6.235 | 6.298 | 6.15 | 58947 |
| 1781126940 | 6.24 | -0.12 | -1.89 | 6.325 | 6.325 | 6.24 | 33604 |
| 1781040540 | 6.36 | 0.06 | 0.95 | 6.32 | 6.45 | 6.32 | 93897 |
| 1780954140 | 6.3 | 0.03 | 0.48 | 6.37 | 6.39 | 6.23 | 140898 |
| 1780694940 | 6.2699999 | 0.05 | 0.80 | 6.375 | 6.375 | 6.2699999 | 78738 |
| 1780608540 | 6.22 | 0.06 | 0.97 | 6.28 | 6.29 | 6.22 | 116258 |
| 1780522140 | 6.16 | -0.05 | -0.81 | 6.222 | 6.23 | 6.15 | 82819 |
| 1780435740 | 6.21 | -0.1 | -1.58 | 6.26 | 6.36 | 6.18 | 101570 |
| 1780349340 | 6.3099999 | -0.08 | -1.25 | 6.5 | 6.5 | 6.28 | 116166 |
| 1780090080 | 6.39 | -0.15 | -2.22 | 6.49 | 6.541 | 6.39 | 59615 |
| 1780003320 | 6.535 | 0 | 0.08 | 6.498 | 6.565 | 6.48 | 63808 |
| 1779917340 | 6.53 | 0.14 | 2.19 | 6.33 | 6.68 | 6.33 | 51969 |
| 1779830940 | 6.39 | -0.03 | -0.47 | 6.42 | 6.54 | 6.39 | 61881 |
| 1779484920 | 6.42 | 0.03 | 0.47 | 6.505 | 6.5109 | 6.42 | 217786 |
| 1779398880 | 6.39 | 0.15 | 2.40 | 6.45 | 6.5199999 | 6.39 | 66123 |
| 1779312300 | 6.24 | -0.07 | -1.11 | 6.29 | 6.41 | 6.24 | 30995 |
| 1779225660 | 6.3099999 | 0.09 | 1.45 | 6.17 | 6.3755 | 6.17 | 171449 |
| 1779139740 | 6.22 | 0.03 | 0.48 | 6.14 | 6.38 | 6.14 | 169235 |
| 1778880000 | 6.19 | 0.02 | 0.32 | 6.14 | 6.24 | 6.14 | 59028 |
| 1778793900 | 6.17 | 0 | 0.00 | 6.2699999 | 6.38 | 6.14 | 125540 |
| 1778707380 | 6.17 | -0.1 | -1.59 | 6.18 | 6.225 | 6.13 | 90739 |
| 1778621340 | 6.2699999 | -0.13 | -2.03 | 6.33 | 6.365 | 6.25 | 83240 |
| 1778534940 | 6.4 | -0.27 | -3.98 | 6.45 | 6.54 | 6.33 | 70256 |
| 1778275200 | 6.665 | 0.22 | 3.33 | 6.55 | 6.665 | 6.48 | 19467 |
| 1778188800 | 6.45 | -0.98 | -13.24 | 6.59 | 6.605 | 6.45 | 27558 |
| 1778102520 | 7.4339 | 0.14 | 1.97 | 7.63 | 7.632 | 7.42 | 19180 |
| 1778016000 | 7.29 | -0.06 | -0.82 | 7.35 | 7.548 | 7.29 | 6517 |
| 1777930140 | 7.35 | -0.03 | -0.41 | 7.415 | 7.425 | 7.15 | 4674 |
| 1777671000 | 7.38 | 0 | 0.00 | 7.38 | 7.605 | 7.38 | 4593 |
| 1777584540 | 7.38 | 0.22 | 3.00 | 7.23 | 7.38 | 7.22 | 13802 |
| 1777498140 | 7.165 | -0.08 | -1.04 | 7.145 | 7.19 | 7.01 | 9109 |
| 1777411800 | 7.24 | 0.15 | 2.07 | 7.3 | 7.41 | 7.23 | 11650 |
| 1777325400 | 7.0934 | -0.01 | -0.09 | 7.255 | 7.255 | 7.07 | 18603 |
| 1777065780 | 7.1 | -0.2 | -2.74 | 7.25 | 7.27 | 7.1 | 4316 |
| 1776979740 | 7.3 | -0.17 | -2.28 | 7.43 | 7.461 | 7.28 | 3080 |
| 1776893280 | 7.47 | 0.1 | 1.36 | 7.35 | 7.47 | 7.296 | 8735 |
| 1776806940 | 7.37 | -0.32 | -4.16 | 7.565 | 7.81 | 7.32 | 62025 |
| 1776720540 | 7.69 | -0.18 | -2.29 | 7.7 | 7.9 | 7.62 | 20428 |
| 1776460800 | 7.87 | 0.22 | 2.88 | 7.7 | 7.87 | 7.7 | 13151 |
| 1776374940 | 7.65 | 0.08 | 1.11 | 7.53 | 7.8032 | 7.46 | 62446 |
| 1776288360 | 7.566 | -0.33 | -4.23 | 7.8012 | 7.8568 | 7.566 | 9601 |
| 1776202140 | 7.9 | 0.12 | 1.54 | 7.725 | 7.9 | 7.6375 | 6272 |
| 1776115740 | 7.78 | -0.03 | -0.38 | 7.775 | 7.9 | 7.65 | 15637 |
| 1775856000 | 7.81 | 0.03 | 0.39 | 7.815 | 7.9 | 7.768 | 7129 |
| 1775770140 | 7.78 | 0.21 | 2.77 | 7.54 | 7.78 | 7.54 | 17015 |
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.
