Premium
Axa (1CS)
BIT
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 | -0.25 | -0.740302043234 | 33.77 | 34.5 | 33.02 | 1175 | 33.80609399 | DE |
| 4 | -0.79 | -2.30253570388 | 34.31 | 34.5 | 31.94 | 1813 | 33.41555412 | DE |
| 12 | -1.7 | -4.82680295287 | 35.22 | 38.9 | 31.94 | 1824 | 34.11169647 | DE |
| 26 | 2.75 | 8.93727656809 | 30.77 | 38.9 | 29.02 | 1564 | 33.82542685 | DE |
| 52 | 4.085 | 13.8780363513 | 29.435 | 38.9 | 29 | 1711 | 33.18556317 | DE |
| 156 | 8.24 | 32.5949367089 | 25.28 | 38.9 | 20.4 | 2043 | 27.97260341 | DE |
| 260 | 8.4 | 33.4394904459 | 25.12 | 38.9 | 11.9 | 3645 | 22.48658131 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 33.52 | -0.21 | -0.62 | 33.1 | 33.52 | 33.02 | 1198 |
| 1734627300 | 33.73 | -0.21 | -0.62 | 33.38 | 33.79 | 33.369999 | 2864 |
| 1734540900 | 33.94 | 0.23 | 0.68 | 33.06 | 33.94 | 33.06 | 286 |
| 1734454500 | 33.71 | -0.15 | -0.44 | 34.5 | 34.5 | 33.56 | 1117 |
| 1734368100 | 33.86 | -0.3 | -0.88 | 34.11 | 34.11 | 33.74 | 938 |
| 1734108900 | 34.16 | 0.6 | 1.79 | 33.77 | 34.16 | 33.77 | 668 |
| 1734022500 | 33.56 | -0.15 | -0.44 | 33.71 | 33.8 | 33.5 | 2223 |
| 1733936100 | 33.71 | 0.02 | 0.06 | 33.6 | 33.92 | 33.52 | 2600 |
| 1733849700 | 33.69 | -0.51 | -1.49 | 34.09 | 34.09 | 33.69 | 449 |
| 1733763300 | 34.2 | 0.22 | 0.65 | 34.05 | 34.2 | 33.96 | 1089 |
| 1733504100 | 33.98 | 0.52 | 1.55 | 33.62 | 34.26 | 33.62 | 2336 |
| 1733417700 | 33.46 | 0.65 | 1.98 | 33.189999 | 33.46 | 33.049999 | 5732 |
| 1733331300 | 32.81 | 0.49 | 1.52 | 32.59 | 32.84 | 32.439999 | 1286 |
| 1733244900 | 32.32 | -0.04 | -0.12 | 32.759999 | 32.759999 | 32.15 | 1397 |
| 1733158500 | 32.36 | -0.63 | -1.91 | 32.36 | 33.14 | 32.2 | 1150 |
| 1732899300 | 32.99 | 0.44 | 1.35 | 32.68 | 32.99 | 32.68 | 1471 |
| 1732812900 | 32.549999 | 0.33 | 1.02 | 32.32 | 32.7 | 32.32 | 994 |
| 1732726500 | 32.22 | -1.7 | -5.01 | 32.369999 | 32.369999 | 31.94 | 3654 |
| 1732640100 | 33.92 | -0.02 | -0.06 | 33.88 | 34 | 33.74 | 1380 |
| 1732553700 | 33.94 | -0.11 | -0.32 | 34.17 | 34.17 | 33.68 | 1703 |
| 1732294500 | 34.05 | -0.22 | -0.64 | 34.31 | 34.31 | 33.46 | 2928 |
| 1732208100 | 34.27 | 0.33 | 0.97 | 34.14 | 34.37 | 34 | 1977 |
| 1732121700 | 33.94 | -0.08 | -0.24 | 33.99 | 34.27 | 33.9 | 3008 |
| 1732035300 | 34.02 | -0.14 | -0.41 | 34.25 | 34.33 | 33.56 | 3899 |
| 1731948900 | 34.16 | 0.24 | 0.71 | 34.1 | 34.23 | 33.88 | 1680 |
| 1731689700 | 33.92 | 0.26 | 0.77 | 33.83 | 33.98 | 33.74 | 1772 |
| 1731603300 | 33.66 | 0.47 | 1.42 | 33.189999 | 33.72 | 33.18 | 1093 |
| 1731516900 | 33.189999 | -0.03 | -0.09 | 33.22 | 33.46 | 33.08 | 1641 |
| 1731430500 | 33.22 | -0.95 | -2.78 | 33.8 | 33.84 | 33.17 | 3681 |
| 1731344100 | 34.17 | 0.41 | 1.21 | 34.31 | 34.32 | 34.16 | 791 |
| 1731084900 | 33.76 | -0.24 | -0.71 | 34.25 | 34.26 | 33.76 | 2110 |
| 1730998500 | 34 | -0.28 | -0.82 | 34.63 | 34.63 | 33.9 | 613 |
| 1730912100 | 34.28 | 0.08 | 0.23 | 35.23 | 35.23 | 34.02 | 6356 |
| 1730825700 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1730739300 | 34.2 | -0.22 | -0.64 | 34.33 | 34.34 | 34.1 | 6206 |
| 1730480100 | 34.42 | 0.05 | 0.15 | 34.31 | 34.42 | 34.31 | 405 |
| 1730393700 | 34.37 | -0.45 | -1.29 | 34.38 | 34.48 | 34.09 | 2256 |
| 1730307300 | 34.82 | -0.25 | -0.71 | 35.13 | 35.13 | 34.82 | 206 |
| 1730220900 | 35.07 | -0.33 | -0.93 | 38.9 | 38.9 | 35.07 | 597 |
| 1730134500 | 35.4 | 0.44 | 1.26 | 34 | 35.4 | 34 | 348 |
| 1729871700 | 34.96 | -0.38 | -1.08 | 35.23 | 35.27 | 34.82 | 1740 |
| 1729785300 | 35.34 | -0.04 | -0.11 | 35.4 | 35.4 | 35.2 | 415 |
| 1729698900 | 35.38 | -0.1 | -0.28 | 35.33 | 35.38 | 35.18 | 424 |
| 1729612500 | 35.48 | -0.14 | -0.39 | 35.33 | 35.48 | 35.14 | 623 |
| 1729526100 | 35.62 | -0.53 | -1.47 | 35.78 | 35.78 | 35.62 | 234 |
| 1729266900 | 36.15 | 0.07 | 0.19 | 35.98 | 36.15 | 35.98 | 434 |
| 1729180500 | 36.08 | 0.23 | 0.64 | 35.87 | 36.1 | 35.87 | 1575 |
| 1729094100 | 35.85 | 0.01 | 0.03 | 35.72 | 35.98 | 35.54 | 3139 |
| 1729007700 | 35.84 | 0.38 | 1.07 | 35.63 | 35.86 | 35.55 | 5109 |
| 1728921300 | 35.46 | 0.72 | 2.07 | 35.36 | 35.46 | 35.36 | 406 |
| 1728662100 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
| 1728575700 | 34.74 | -0.04 | -0.12 | 38.1 | 38.1 | 34.64 | 1322 |
| 1728489300 | 34.78 | 0.34 | 0.99 | 34.59 | 34.78 | 34.42 | 290 |
| 1728402900 | 34.44 | -0.02 | -0.06 | 34.15 | 34.48 | 34.15 | 1431 |
| 1728316500 | 34.46 | 0.25 | 0.73 | 34.22 | 34.66 | 34.21 | 806 |
| 1728057300 | 34.21 | -0.27 | -0.78 | 34.09 | 34.21 | 33.91 | 171 |
| 1727970900 | 34.48 | 0 | 0.00 | 34.48 | 34.48 | 34.48 | 0 |
| 1727884500 | 34.48 | 0.08 | 0.23 | 34.45 | 34.48 | 34.33 | 2407 |
| 1727798100 | 34.4 | -0.1 | -0.29 | 34.65 | 34.74 | 34.4 | 629 |
| 1727711700 | 34.5 | -0.88 | -2.49 | 35.27 | 35.27 | 34.5 | 7742 |
| 1727452500 | 35.38 | -0.32 | -0.90 | 35.22 | 35.64 | 35.22 | 168 |
| 1727366100 | 35.7 | 0.18 | 0.51 | 35.7 | 35.7 | 35.5 | 4159 |
| 1727279700 | 35.52 | -0.75 | -2.07 | 35.77 | 35.84 | 35.5 | 217 |
| 1727193300 | 36.27 | 0.27 | 0.75 | 36.01 | 36.28 | 35.96 | 902 |
| 1727106900 | 36 | -0.5 | -1.37 | 35.98 | 36.23 | 35.97 | 1976 |
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
