Premium
ITG Holding SPA (PK) (ITGGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0125 | 0.207468879668 | 6.025 | 6.16 | 5.9125 | 4730 | 6.07534012 | CS |
| 4 | 0.339 | 5.94893392998 | 5.6985 | 6.16 | 5.6985 | 1774 | 6.03224273 | CS |
| 12 | 0.1675 | 2.8534923339 | 5.87 | 6.16 | 5.465 | 1370 | 5.89266796 | CS |
| 26 | 0.0075 | 0.124378109453 | 6.03 | 6.52 | 5.465 | 1406 | 5.99364518 | CS |
| 52 | 0.9375 | 18.3823529412 | 5.1 | 6.52 | 5.05 | 1694 | 5.75065312 | CS |
| 156 | -0.1625 | -2.62096774194 | 6.2 | 6.52 | 5.005 | 1740 | 5.69360532 | CS |
| 260 | -0.0525 | -0.862068965517 | 6.09 | 6.52 | 5.005 | 1608 | 5.71934486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1739226000 | 6.16 | 0.03 | 0.54 | 6.16 | 6.16 | 6.16 | 200 |
| 1738966800 | 6.127 | 0 | 0.00 | 6.127 | 6.127 | 6.127 | 0 |
| 1738880400 | 6.127 | 0.1 | 1.69 | 6.0199999 | 6.127 | 5.9125 | 6738 |
| 1738794000 | 6.025 | -0.09 | -1.39 | 6.025 | 6.025 | 6.025 | 7251 |
| 1738708080 | 6.11 | 0.31 | 5.39 | 6.11 | 6.11 | 6.11 | 138 |
| 1738621740 | 5.7975 | -0.35 | -5.73 | 5.7975 | 5.7975 | 5.7975 | 150 |
| 1738362480 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1738276080 | 6.15 | 0.33 | 5.67 | 5.955 | 6.15 | 5.955 | 586 |
| 1738189620 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1738103220 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1738016820 | 5.82 | 0.06 | 1.06 | 5.865 | 5.9 | 5.82 | 1552 |
| 1737757620 | 5.759 | 0 | 0.00 | 5.759 | 5.759 | 5.759 | 0 |
| 1737671220 | 5.759 | -0 | -0.06 | 5.8825 | 5.8825 | 5.759 | 542 |
| 1737584940 | 5.7625 | 0 | 0.00 | 5.7625 | 5.7625 | 5.7625 | 0 |
| 1737498540 | 5.7625 | 0.06 | 1.12 | 5.7625 | 5.7625 | 5.7625 | 261 |
| 1737152880 | 5.6985 | -0.01 | -0.20 | 5.6985 | 5.6985 | 5.6985 | 324 |
| 1737066180 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1736979780 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1736893380 | 5.71 | 0.23 | 4.10 | 5.47 | 5.71 | 5.47 | 458 |
| 1736806800 | 5.485 | -0.13 | -2.32 | 5.485 | 5.485 | 5.485 | 3585 |
| 1736547720 | 5.615 | 0.12 | 2.09 | 5.615 | 5.615 | 5.615 | 147 |
| 1736375340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736288940 | 5.5 | -0.03 | -0.45 | 5.5 | 5.5 | 5.5 | 163 |
| 1736202360 | 5.525 | -0.17 | -2.90 | 5.525 | 5.525 | 5.525 | 148 |
| 1735943100 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1735856700 | 5.69 | 0.14 | 2.60 | 5.69 | 5.69 | 5.69 | 211 |
| 1735684140 | 5.546 | 0 | 0.00 | 5.546 | 5.546 | 5.546 | 0 |
| 1735597740 | 5.546 | -0.01 | -0.12 | 5.546 | 5.546 | 5.546 | 412 |
| 1735338420 | 5.5525 | 0 | 0.00 | 5.5525 | 5.5525 | 5.5525 | 0 |
| 1735252020 | 5.5525 | -0.14 | -2.42 | 5.465 | 5.7474999 | 5.465 | 1697 |
| 1735079340 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1734992940 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1734733740 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1734647340 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1734560940 | 5.69 | 0.08 | 1.38 | 5.69 | 5.69 | 5.69 | 293 |
| 1734474360 | 5.6125 | -0.18 | -3.02 | 5.675 | 5.675 | 5.6125 | 1142 |
| 1734388140 | 5.7875 | 0.19 | 3.30 | 5.7875 | 5.7875 | 5.7875 | 179 |
| 1734128940 | 5.6025 | -0.13 | -2.31 | 5.6025 | 5.6025 | 5.6025 | 161 |
| 1734042300 | 5.735 | 0 | 0.00 | 5.735 | 5.735 | 5.735 | 0 |
| 1733955900 | 5.735 | -0.2 | -3.33 | 5.735 | 5.735 | 5.735 | 2000 |
| 1733869200 | 5.9325 | 0 | 0.00 | 5.9325 | 5.9325 | 5.9325 | 0 |
| 1733782800 | 5.9325 | 0 | 0.00 | 5.9325 | 5.9325 | 5.9325 | 0 |
| 1733523600 | 5.9325 | 0.16 | 2.77 | 5.9325 | 5.9325 | 5.9325 | 144 |
| 1733437380 | 5.7725 | 0 | 0.00 | 5.7725 | 5.7725 | 5.7725 | 0 |
| 1733350980 | 5.7725 | 0 | 0.00 | 5.7725 | 5.7725 | 5.7725 | 0 |
| 1733264580 | 5.7725 | 0 | 0.00 | 5.7725 | 5.7725 | 5.7725 | 0 |
| 1733178180 | 5.7725 | -0.35 | -5.68 | 5.7725 | 5.7725 | 5.7725 | 188 |
| 1732918200 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 850 |
| 1732746000 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1732659600 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1732573200 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1732314000 | 6.09 | 0.22 | 3.75 | 6.07 | 6.09 | 6.07 | 3523 |
| 1732227900 | 5.87 | 0.15 | 2.62 | 5.87 | 5.87 | 5.87 | 5314 |
| 1732141560 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1732055160 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1731968760 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1731709560 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1731623160 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1731536760 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 100 |
| 1731450480 | 5.72 | -0.41 | -6.69 | 5.824 | 5.824 | 5.72 | 200 |
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
