Premium
ETF (ADLU)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 8.335 | 0.07 | 0.83 | 8.335 | 8.335 | 8.335 | 0 |
| 1745510100 | 8.266 | 0.02 | 0.29 | 8.266 | 8.266 | 8.266 | 0 |
| 1745423700 | 8.242 | 0.16 | 1.92 | 8.242 | 8.242 | 8.242 | 0 |
| 1745337300 | 8.087 | -0.15 | -1.87 | 8.033 | 8.087 | 8.033 | 1093 |
| 1744905300 | 8.241 | -0.05 | -0.57 | 8.241 | 8.241 | 8.241 | 0 |
| 1744818900 | 8.288 | 0.01 | 0.17 | 8.255 | 8.288 | 8.255 | 500 |
| 1744732500 | 8.2739999 | 0.16 | 2.03 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1744646100 | 8.109 | -0.69 | -7.85 | 8.124 | 8.124 | 8.109 | 497 |
| 1744386900 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1744300500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1744214100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1744127700 | 8.8 | -0.2 | -2.25 | 8.8 | 8.8 | 8.8 | 1000 |
| 1744041300 | 9.003 | 0 | 0.00 | 9.003 | 9.003 | 9.003 | 0 |
| 1743782100 | 9.003 | 0 | 0.00 | 9.003 | 9.003 | 9.003 | 0 |
| 1743695700 | 9.003 | 0 | 0.00 | 9.003 | 9.003 | 9.003 | 0 |
| 1743609300 | 9.003 | -0.06 | -0.69 | 9.0399999 | 9.065 | 9.003 | 544 |
| 1743522900 | 9.066 | 0.11 | 1.25 | 9.001 | 9.066 | 8.99 | 1010 |
| 1743436500 | 8.954 | 0.11 | 1.26 | 8.937 | 9.018 | 8.937 | 1666 |
| 1743180900 | 8.843 | 0.07 | 0.83 | 8.843 | 8.843 | 8.843 | 237 |
| 1743094500 | 8.77 | -0.05 | -0.61 | 8.77 | 8.77 | 8.77 | 1500 |
| 1743008100 | 8.824 | -0.03 | -0.32 | 8.823 | 8.868 | 8.8219999 | 889 |
| 1742921700 | 8.852 | 0 | 0.00 | 8.852 | 8.852 | 8.852 | 0 |
| 1742835300 | 8.852 | 0.07 | 0.76 | 8.852 | 8.852 | 8.852 | 237 |
| 1742576100 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742489700 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742403300 | 8.785 | 0 | 0.00 | 8.785 | 8.785 | 8.785 | 0 |
| 1742316900 | 8.785 | -0.04 | -0.50 | 8.795 | 8.795 | 8.785 | 4740 |
| 1742230500 | 8.829 | -0.01 | -0.07 | 8.835 | 8.835 | 8.829 | 474 |
| 1741971300 | 8.835 | 0.02 | 0.17 | 8.835 | 8.835 | 8.788 | 3081 |
| 1741884900 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1741798500 | 8.82 | -0.08 | -0.85 | 8.8379999 | 8.8379999 | 8.82 | 1237 |
| 1741712100 | 8.896 | 0.02 | 0.17 | 8.857 | 8.896 | 8.851 | 1896 |
| 1741625700 | 8.881 | 0 | 0.00 | 8.881 | 8.881 | 8.881 | 0 |
| 1741366500 | 8.881 | 0.08 | 0.87 | 8.895 | 8.922 | 8.881 | 2370 |
| 1741280100 | 8.804 | -0.17 | -1.94 | 8.8829999 | 8.918 | 8.804 | 2959 |
| 1741193700 | 8.978 | -0.38 | -4.02 | 9.3539999 | 9.3539999 | 8.978 | 12430 |
| 1741107300 | 9.3539999 | 0 | 0.04 | 9.358 | 9.358 | 9.35 | 834 |
| 1741020900 | 9.35 | -0.02 | -0.18 | 9.403 | 9.403 | 9.31 | 2883 |
| 1740761700 | 9.367 | 0.09 | 0.99 | 9.391 | 9.391 | 9.334 | 1074 |
| 1740675300 | 9.275 | 0.02 | 0.25 | 9.282 | 9.282 | 9.275 | 908 |
| 1740588900 | 9.252 | 0.19 | 2.11 | 9.252 | 9.252 | 9.252 | 227 |
| 1740502500 | 9.061 | 0 | 0.00 | 9.061 | 9.061 | 9.061 | 0 |
| 1740416100 | 9.061 | 0 | 0.00 | 9.061 | 9.061 | 9.061 | 0 |
| 1740156900 | 9.061 | 0.07 | 0.77 | 9.061 | 9.061 | 9.061 | 237 |
| 1740070500 | 8.992 | 0 | 0.00 | 8.987 | 9.052 | 8.987 | 4207 |
| 1739984100 | 8.992 | 0.07 | 0.81 | 8.95 | 8.992 | 8.95 | 1700 |
| 1739897700 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739811300 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739552100 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1739465700 | 8.92 | -0.01 | -0.06 | 8.92 | 8.92 | 8.92 | 237 |
| 1739379300 | 8.925 | -0.18 | -1.96 | 8.925 | 8.925 | 8.925 | 237 |
| 1739292900 | 9.103 | -0.05 | -0.59 | 9.141 | 9.159 | 9.101 | 5773 |
| 1739206500 | 9.157 | -0.06 | -0.62 | 9.157 | 9.157 | 9.157 | 110 |
| 1738947300 | 9.214 | 0 | 0.00 | 9.214 | 9.214 | 9.214 | 0 |
| 1738860900 | 9.214 | 0.08 | 0.90 | 9.214 | 9.214 | 9.214 | 227 |
| 1738774500 | 9.132 | 0.16 | 1.75 | 9.126 | 9.132 | 9.079 | 769 |
| 1738688100 | 8.975 | -0.14 | -1.50 | 9 | 9.021 | 8.975 | 973 |
| 1738601700 | 9.112 | 0.15 | 1.70 | 9.126 | 9.132 | 9.112 | 1237 |
| 1738342500 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1738256100 | 8.96 | -0.02 | -0.20 | 8.985 | 9.029 | 8.96 | 463 |
| 1738169700 | 8.978 | 0 | 0.00 | 8.978 | 8.978 | 8.978 | 0 |
| 1738083300 | 8.978 | 0.21 | 2.37 | 8.924 | 8.978 | 8.924 | 1000 |
| 1737996900 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 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
