Premium
ETF (30IA)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 5.186 | 0.01 | 0.12 | 5.194 | 5.194 | 5.18 | 28785 |
| 1740675300 | 5.18 | 0 | 0.04 | 5.204 | 5.204 | 5.167 | 34404 |
| 1740588900 | 5.178 | 0.02 | 0.33 | 5.17 | 5.182 | 5.17 | 156922 |
| 1740502500 | 5.1609999 | -0.01 | -0.14 | 5.168 | 5.1689999 | 5.16 | 3761 |
| 1740416100 | 5.168 | -0.01 | -0.10 | 5.173 | 5.173 | 5.157 | 69261 |
| 1740156900 | 5.173 | 0.02 | 0.43 | 5.162 | 5.173 | 5.162 | 8918 |
| 1740070500 | 5.151 | 0 | 0.08 | 5.144 | 5.152 | 5.14 | 140378 |
| 1739984100 | 5.147 | -0.01 | -0.25 | 5.175 | 5.175 | 5.1449999 | 105934 |
| 1739897700 | 5.16 | 0 | 0.08 | 5.173 | 5.173 | 5.149 | 32737 |
| 1739811300 | 5.156 | -0.01 | -0.21 | 5.173 | 5.173 | 5.156 | 16888 |
| 1739552100 | 5.167 | 0 | 0.06 | 5.167 | 5.167 | 5.163 | 28985 |
| 1739465700 | 5.164 | 0.01 | 0.23 | 5.163 | 5.173 | 5.163 | 23938 |
| 1739379300 | 5.152 | -0.01 | -0.19 | 5.15 | 5.1609999 | 5.149 | 15462 |
| 1739292900 | 5.162 | -0.02 | -0.29 | 5.179 | 5.179 | 5.158 | 89018 |
| 1739206500 | 5.1769999 | 0.02 | 0.35 | 5.176 | 5.178 | 5.171 | 21705 |
| 1738947300 | 5.159 | -0.02 | -0.33 | 5.17 | 5.179 | 5.159 | 52555 |
| 1738860900 | 5.176 | 0.01 | 0.12 | 5.1449999 | 5.176 | 5.1449999 | 25440 |
| 1738774500 | 5.17 | 0 | 0.06 | 5.18 | 5.182 | 5.17 | 153382 |
| 1738688100 | 5.167 | -0 | -0.02 | 5.167 | 5.168 | 5.164 | 26252 |
| 1738601700 | 5.168 | 0.02 | 0.29 | 5.168 | 5.168 | 5.162 | 80162 |
| 1738342500 | 5.1529999 | 0.02 | 0.37 | 5.154 | 5.154 | 5.15 | 21748 |
| 1738256100 | 5.134 | 0.02 | 0.35 | 5.135 | 5.138 | 5.1289999 | 44361 |
| 1738169700 | 5.116 | 0 | 0.08 | 5.109 | 5.123 | 5.109 | 91332 |
| 1738083300 | 5.112 | 0 | 0.00 | 5.11 | 5.112 | 5.104 | 19945 |
| 1737996900 | 5.112 | 0.02 | 0.39 | 5.114 | 5.114 | 5.109 | 27653 |
| 1737737700 | 5.092 | -0.02 | -0.41 | 5.124 | 5.124 | 5.092 | 25323 |
| 1737651300 | 5.113 | 0 | 0.02 | 5.116 | 5.116 | 5.11 | 47474 |
| 1737564900 | 5.112 | -0 | -0.04 | 5.109 | 5.121 | 5.109 | 41589 |
| 1737478500 | 5.114 | -0 | -0.02 | 5.112 | 5.116 | 5.112 | 21940 |
| 1737392100 | 5.115 | 0.01 | 0.22 | 5.103 | 5.115 | 5.103 | 37617 |
| 1737132900 | 5.104 | 0.01 | 0.12 | 5.119 | 5.12 | 5.103 | 102446 |
| 1737046500 | 5.098 | 0.01 | 0.14 | 5.089 | 5.099 | 5.084 | 44498 |
| 1736960100 | 5.091 | 0.02 | 0.32 | 5.073 | 5.105 | 5.0679999 | 50704 |
| 1736873700 | 5.075 | -0 | -0.06 | 5.073 | 5.08 | 5.064 | 20519 |
| 1736787300 | 5.078 | -0.01 | -0.16 | 5.07 | 5.078 | 5.065 | 33976 |
| 1736528100 | 5.086 | -0.01 | -0.22 | 5.089 | 5.096 | 5.08 | 42268 |
| 1736441700 | 5.097 | -0 | -0.08 | 5.101 | 5.101 | 5.087 | 53832 |
| 1736355300 | 5.101 | 0.01 | 0.12 | 5.1 | 5.127 | 5.088 | 19780 |
| 1736268900 | 5.095 | -0.01 | -0.10 | 5.105 | 5.113 | 5.095 | 21912 |
| 1736182500 | 5.1 | -0.02 | -0.35 | 5.1 | 5.113 | 5.1 | 13622 |
| 1735923300 | 5.118 | -0.03 | -0.51 | 5.157 | 5.157 | 5.116 | 20249 |
| 1735836900 | 5.144 | 0.02 | 0.39 | 5.156 | 5.156 | 5.127 | 54448 |
| 1735577700 | 5.124 | 0 | 0.04 | 5.122 | 5.133 | 5.122 | 22602 |
| 1735318500 | 5.122 | -0.01 | -0.12 | 5.154 | 5.154 | 5.122 | 22165 |
| 1734972900 | 5.128 | 0 | 0.04 | 5.138 | 5.14 | 5.128 | 86232 |
| 1734713700 | 5.126 | -0.01 | -0.14 | 5.1289999 | 5.138 | 5.12 | 23960 |
| 1734627300 | 5.133 | -0.02 | -0.41 | 5.158 | 5.158 | 5.13 | 26606 |
| 1734540900 | 5.154 | -0 | -0.02 | 5.152 | 5.155 | 5.152 | 25795 |
| 1734454500 | 5.155 | 0 | 0.10 | 5.174 | 5.174 | 5.154 | 13415 |
| 1734368100 | 5.15 | -0.01 | -0.16 | 5.15 | 5.16 | 5.15 | 50374 |
| 1734108900 | 5.158 | -0.01 | -0.27 | 5.158 | 5.162 | 5.158 | 19740 |
| 1734022500 | 5.172 | -0.01 | -0.23 | 5.202 | 5.202 | 5.166 | 27321 |
| 1733936100 | 5.184 | -0 | -0.06 | 5.186 | 5.191 | 5.182 | 102395 |
| 1733849700 | 5.187 | 0.01 | 0.14 | 5.18 | 5.187 | 5.171 | 24826 |
| 1733763300 | 5.18 | 0 | 0.02 | 5.179 | 5.18 | 5.176 | 11474 |
| 1733504100 | 5.179 | 0 | 0.10 | 5.17 | 5.179 | 5.17 | 8500 |
| 1733417700 | 5.174 | -0.01 | -0.10 | 5.18 | 5.18 | 5.172 | 7043 |
| 1733331300 | 5.179 | -0 | -0.06 | 5.172 | 5.179 | 5.168 | 60437 |
| 1733244900 | 5.182 | 0 | 0.06 | 5.195 | 5.195 | 5.172 | 35382 |
| 1733158500 | 5.179 | 0.02 | 0.39 | 5.191 | 5.191 | 5.17 | 41423 |
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
