Premium
Inspire 100 ETF (BIBL)
AMEX
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 | 0.04 | 0.0964552688691 | 41.47 | 41.585 | 40.81 | 75033 | 41.15233419 | SP |
| 4 | 1.05 | 2.59515570934 | 40.46 | 41.9594 | 40.3 | 53957 | 41.18236706 | SP |
| 12 | 0.19 | 0.459825750242 | 41.32 | 42.482 | 38.54 | 58858 | 40.59668973 | SP |
| 26 | 3.55 | 9.35194942044 | 37.96 | 42.482 | 37.9188 | 50203 | 40.41298481 | SP |
| 52 | 5.61 | 15.6267409471 | 35.9 | 42.482 | 35.6483 | 60774 | 38.79945626 | SP |
| 156 | 6.26 | 17.7588652482 | 35.25 | 42.482 | 26.89 | 53469 | 34.60086476 | SP |
| 260 | 8.68 | 26.4392324094 | 32.83 | 46.67 | 20.3141 | 45178 | 35.25680473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 41.51 | 0.52 | 1.26 | 41.11 | 41.51 | 41.03 | 41994 |
| 1739403000 | 40.9921 | -0.35 | -0.84 | 40.82 | 41.12 | 40.81 | 228950 |
| 1739316600 | 41.3389 | -0.23 | -0.56 | 41.29 | 41.4 | 41.157 | 28246 |
| 1739230200 | 41.57 | 0.26 | 0.63 | 41.54 | 41.57 | 41.29 | 30840 |
| 1738971000 | 41.31 | -0.12 | -0.29 | 41.52 | 41.585 | 41.1402 | 47145 |
| 1738884600 | 41.43 | 0.12 | 0.29 | 41.47 | 41.47 | 41.075 | 39983 |
| 1738798200 | 41.31 | 0.33 | 0.81 | 41.01 | 41.31 | 40.7996 | 22495 |
| 1738711800 | 40.98 | 0.12 | 0.29 | 40.74 | 40.98 | 40.7 | 31452 |
| 1738625400 | 40.86 | -0.07 | -0.17 | 40.3 | 40.94 | 40.3 | 78847 |
| 1738366200 | 40.93 | -0.36 | -0.87 | 41.25 | 41.43 | 40.8901 | 21221 |
| 1738279800 | 41.29 | 0.65 | 1.60 | 40.95 | 41.34 | 40.95 | 28241 |
| 1738193400 | 40.64 | -0.18 | -0.44 | 40.73 | 40.915 | 40.56 | 19746 |
| 1738107000 | 40.82 | 0.09 | 0.22 | 40.77 | 40.84 | 40.5098 | 51016 |
| 1738020600 | 40.73 | -1.01 | -2.42 | 40.88 | 40.965 | 40.52 | 59252 |
| 1737761400 | 41.74 | -0.06 | -0.14 | 41.83 | 41.89 | 41.66 | 54268 |
| 1737675000 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 1737588600 | 41.8 | 0.04 | 0.10 | 41.89 | 41.9594 | 41.77 | 39484 |
| 1737502200 | 41.76 | 0.75 | 1.83 | 41.428 | 41.76 | 41.36 | 107195 |
| 1737156600 | 41.01 | 0.18 | 0.44 | 40.96 | 41.17 | 40.923 | 61785 |
| 1737070200 | 40.83 | 0.51 | 1.26 | 40.46 | 40.84 | 40.3501 | 21068 |
| 1736983800 | 40.32 | 0.54 | 1.36 | 40.44 | 40.47 | 40.2 | 60172 |
| 1736897400 | 39.78 | 0.41 | 1.04 | 39.51 | 39.78 | 39.33 | 231653 |
| 1736811000 | 39.37 | 0.38 | 0.97 | 38.75 | 39.37 | 38.75 | 157300 |
| 1736551800 | 38.99 | -0.76 | -1.91 | 39.3 | 39.31 | 38.97 | 123475 |
| 1736379000 | 39.75 | 0.16 | 0.40 | 39.34 | 39.75 | 39.27 | 204114 |
| 1736292600 | 39.59 | -0.15 | -0.38 | 39.8388 | 39.8455 | 39.36 | 37301 |
| 1736206200 | 39.74 | 0.39 | 0.99 | 39.73 | 40 | 39.6055 | 26796 |
| 1735947000 | 39.35 | 0.59 | 1.52 | 39.09 | 39.53 | 39.08 | 251018 |
| 1735860600 | 38.76 | -0.15 | -0.38 | 39.25 | 39.31 | 38.71 | 49064 |
| 1735687800 | 38.906 | -0.09 | -0.23 | 39.09 | 39.12 | 38.8 | 20684 |
| 1735601400 | 38.9959 | -0.29 | -0.75 | 38.93 | 39.0548 | 38.63 | 16011 |
| 1735342200 | 39.29 | -0.47 | -1.18 | 39.57 | 39.57 | 39.08 | 21782 |
| 1735255800 | 39.76 | 0.01 | 0.03 | 39.54 | 39.76 | 39.52 | 9751 |
| 1735077840 | 39.75 | 0.43 | 1.09 | 39.35 | 39.75 | 39.3 | 33644 |
| 1734996600 | 39.32 | 0.09 | 0.23 | 39.13 | 39.335 | 38.9508 | 22766 |
| 1734737400 | 39.23 | 0.5 | 1.29 | 38.54 | 39.56 | 38.54 | 25434 |
| 1734651000 | 38.7304 | -0.4 | -1.02 | 39.4285 | 39.4889 | 38.72 | 29168 |
| 1734564600 | 39.13 | -1.38 | -3.41 | 40.44 | 40.4799 | 39.02 | 20586 |
| 1734478200 | 40.51 | -0.14 | -0.34 | 40.57 | 40.6464 | 40.35 | 30133 |
| 1734391800 | 40.65 | -0.16 | -0.39 | 40.73 | 40.9383 | 40.65 | 32052 |
| 1734132600 | 40.81 | -0.1 | -0.24 | 40.99 | 41.0016 | 40.7202 | 21621 |
| 1734046200 | 40.91 | -0.18 | -0.44 | 40.9999 | 41.08 | 40.91 | 24279 |
| 1733959800 | 41.0904 | 0.13 | 0.31 | 41.2 | 41.22 | 41.04 | 18868 |
| 1733873400 | 40.9622 | -0.39 | -0.94 | 41.261 | 41.2656 | 40.9622 | 17999 |
| 1733787000 | 41.35 | -0.45 | -1.08 | 41.8461 | 41.8461 | 41.35 | 22503 |
| 1733527800 | 41.8 | 0.1 | 0.24 | 41.88 | 41.88 | 41.66 | 203484 |
| 1733441400 | 41.7 | -0.37 | -0.88 | 42.03 | 42.03 | 41.7 | 36731 |
| 1733355000 | 42.07 | -0.03 | -0.08 | 42.22 | 42.22 | 42 | 35181 |
| 1733268600 | 42.1045 | -0.12 | -0.27 | 42.16 | 42.16 | 41.99 | 39447 |
| 1733182200 | 42.22 | -0.14 | -0.33 | 42.4 | 42.4 | 42.1691 | 28446 |
| 1732917840 | 42.36 | 0.14 | 0.33 | 42.35 | 42.482 | 42.35 | 17827 |
| 1732750200 | 42.2189 | -0.19 | -0.45 | 42.46 | 42.46 | 42.1788 | 22703 |
| 1732663800 | 42.41 | 0.21 | 0.50 | 42.36 | 42.41 | 42.1496 | 25999 |
| 1732577400 | 42.2 | 0.17 | 0.40 | 42.3 | 42.445 | 42.1126 | 25498 |
| 1732318200 | 42.03 | 0.34 | 0.82 | 41.81 | 42.03 | 41.81 | 22591 |
| 1732231800 | 41.6888 | 0.61 | 1.48 | 41.32 | 41.75 | 41.14 | 241002 |
| 1732145400 | 41.08 | 0.27 | 0.66 | 40.92 | 41.08 | 40.64 | 258615 |
| 1732059000 | 40.81 | -0.05 | -0.12 | 40.51 | 40.92 | 40.48 | 27052 |
| 1731972600 | 40.86 | 0.22 | 0.54 | 40.67 | 40.86 | 40.6 | 33292 |
| 1731713400 | 40.64 | -0.51 | -1.24 | 40.97 | 41.02 | 40.46 | 57642 |
| 1731627000 | 41.15 | -0.37 | -0.88 | 41.52 | 41.53 | 41.06 | 18296 |
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
