Premium
ETF (29GA)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 5.138 | -0.02 | -0.29 | 5.15 | 5.15 | 5.138 | 45809 |
| 1739897700 | 5.1529999 | 0 | 0.06 | 5.156 | 5.156 | 5.148 | 99214 |
| 1739811300 | 5.15 | -0.01 | -0.12 | 5.146 | 5.15 | 5.146 | 8813 |
| 1739552100 | 5.156 | -0.01 | -0.14 | 5.152 | 5.158 | 5.15 | 131088 |
| 1739465700 | 5.163 | 0.02 | 0.43 | 5.16 | 5.164 | 5.16 | 16514 |
| 1739379300 | 5.141 | -0.01 | -0.21 | 5.141 | 5.141 | 5.141 | 195 |
| 1739292900 | 5.152 | -0.01 | -0.14 | 5.1689999 | 5.1689999 | 5.1449999 | 72706 |
| 1739206500 | 5.159 | 0 | 0.00 | 5.159 | 5.159 | 5.159 | 1000 |
| 1738947300 | 5.159 | 0 | 0.02 | 5.162 | 5.162 | 5.1529999 | 22850 |
| 1738860900 | 5.158 | -0 | -0.08 | 5.1529999 | 5.16 | 5.1529999 | 65427 |
| 1738774500 | 5.162 | 0.01 | 0.23 | 5.16 | 5.162 | 5.16 | 26652 |
| 1738688100 | 5.15 | 0 | 0.00 | 5.151 | 5.151 | 5.147 | 16112 |
| 1738601700 | 5.15 | 0.01 | 0.10 | 5.156 | 5.156 | 5.149 | 28347 |
| 1738342500 | 5.1449999 | 0.01 | 0.27 | 5.125 | 5.1449999 | 5.125 | 53473 |
| 1738256100 | 5.131 | 0.02 | 0.35 | 5.121 | 5.131 | 5.12 | 85635 |
| 1738169700 | 5.113 | 0.01 | 0.16 | 5.119 | 5.119 | 5.111 | 46893 |
| 1738083300 | 5.105 | 0 | 0.02 | 5.101 | 5.105 | 5.101 | 19707 |
| 1737996900 | 5.104 | 0.01 | 0.12 | 5.1 | 5.104 | 5.1 | 13599 |
| 1737737700 | 5.098 | -0.01 | -0.16 | 5.109 | 5.109 | 5.098 | 26248 |
| 1737651300 | 5.106 | -0.01 | -0.16 | 5.107 | 5.107 | 5.102 | 11840 |
| 1737564900 | 5.114 | 0 | 0.10 | 5.106 | 5.114 | 5.106 | 18400 |
| 1737478500 | 5.109 | -0 | -0.06 | 5.111 | 5.111 | 5.107 | 38330 |
| 1737392100 | 5.112 | 0 | 0.10 | 5.101 | 5.112 | 5.1 | 11338 |
| 1737132900 | 5.107 | 0.01 | 0.14 | 5.103 | 5.107 | 5.103 | 6001 |
| 1737046500 | 5.1 | 0.02 | 0.35 | 5.092 | 5.1 | 5.092 | 21297 |
| 1736960100 | 5.082 | 0 | 0.06 | 5.082 | 5.082 | 5.082 | 10000 |
| 1736873700 | 5.079 | 0.01 | 0.12 | 5.081 | 5.082 | 5.079 | 46952 |
| 1736787300 | 5.073 | -0.02 | -0.33 | 5.089 | 5.089 | 5.072 | 28341 |
| 1736528100 | 5.09 | 0 | 0.00 | 5.092 | 5.092 | 5.077 | 7520 |
| 1736441700 | 5.09 | -0 | -0.02 | 5.103 | 5.103 | 5.09 | 40806 |
| 1736355300 | 5.091 | 0 | 0.00 | 5.096 | 5.098 | 5.089 | 9646 |
| 1736268900 | 5.091 | 0 | 0.00 | 5.091 | 5.091 | 5.091 | 0 |
| 1736182500 | 5.091 | -0.03 | -0.51 | 5.1 | 5.1 | 5.091 | 39000 |
| 1735923300 | 5.117 | -0.01 | -0.27 | 5.118 | 5.118 | 5.117 | 2337 |
| 1735836900 | 5.131 | 0.01 | 0.21 | 5.1449999 | 5.1449999 | 5.123 | 43010 |
| 1735577700 | 5.12 | -0 | -0.08 | 5.131 | 5.131 | 5.12 | 4900 |
| 1735318500 | 5.124 | -0.01 | -0.16 | 5.124 | 5.124 | 5.124 | 2342 |
| 1734972900 | 5.132 | 0.01 | 0.25 | 5.133 | 5.133 | 5.132 | 2450 |
| 1734713700 | 5.119 | -0.01 | -0.12 | 5.148 | 5.148 | 5.119 | 8000 |
| 1734627300 | 5.125 | -0.01 | -0.23 | 5.125 | 5.127 | 5.123 | 13564 |
| 1734540900 | 5.1369999 | -0 | -0.08 | 5.1369999 | 5.1369999 | 5.1369999 | 3000 |
| 1734454500 | 5.141 | -0 | -0.04 | 5.146 | 5.146 | 5.134 | 16858 |
| 1734368100 | 5.143 | 0.01 | 0.12 | 5.142 | 5.1449999 | 5.135 | 19483 |
| 1734108900 | 5.1369999 | -0.01 | -0.25 | 5.1449999 | 5.1449999 | 5.1369999 | 10659 |
| 1734022500 | 5.15 | -0.02 | -0.44 | 5.156 | 5.162 | 5.15 | 79476 |
| 1733936100 | 5.173 | 0.01 | 0.15 | 5.166 | 5.173 | 5.16 | 8390 |
| 1733849700 | 5.165 | 0 | 0.10 | 5.166 | 5.166 | 5.1529999 | 8321 |
| 1733763300 | 5.16 | 0.01 | 0.14 | 5.156 | 5.16 | 5.156 | 29393 |
| 1733504100 | 5.1529999 | -0.01 | -0.12 | 5.1529999 | 5.1529999 | 5.1529999 | 1500 |
| 1733417700 | 5.159 | 0 | 0.10 | 5.159 | 5.159 | 5.159 | 3000 |
| 1733331300 | 5.154 | 0 | 0.04 | 5.152 | 5.154 | 5.152 | 6500 |
| 1733244900 | 5.152 | -0.01 | -0.17 | 5.155 | 5.158 | 5.152 | 15852 |
| 1733158500 | 5.1609999 | 0.02 | 0.33 | 5.15 | 5.1609999 | 5.15 | 3042 |
| 1732899300 | 5.144 | 0.01 | 0.19 | 5.133 | 5.144 | 5.133 | 24500 |
| 1732812900 | 5.134 | 0.01 | 0.21 | 5.132 | 5.135 | 5.13 | 106321 |
| 1732726500 | 5.123 | 0 | 0.02 | 5.123 | 5.123 | 5.123 | 1600 |
| 1732640100 | 5.122 | 0.04 | 0.77 | 5.115 | 5.122 | 5.115 | 29872 |
| 1732553700 | 5.083 | 0 | 0.00 | 5.083 | 5.083 | 5.083 | 0 |
| 1732294500 | 5.083 | 0 | 0.00 | 5.083 | 5.083 | 5.083 | 0 |
| 1732208100 | 5.083 | -0.01 | -0.22 | 5.09 | 5.09 | 5.083 | 6889 |
| 1732121700 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
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
