Premium
ETF (AWESG)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 16.424 | 0 | 0.00 | 16.424 | 16.424 | 16.424 | 0 |
| 1742316900 | 16.424 | -0.09 | -0.53 | 16.474 | 16.474 | 16.378 | 24778 |
| 1742230500 | 16.512 | 0.25 | 1.52 | 16.41 | 16.512 | 16.398 | 8363 |
| 1741971300 | 16.264 | 0.01 | 0.07 | 16.256 | 16.264 | 16.256 | 6186 |
| 1741884900 | 16.251999 | 0.08 | 0.49 | 16.322 | 16.322 | 16.251999 | 2346 |
| 1741798500 | 16.172 | -0.03 | -0.17 | 16.384 | 16.384 | 16.172 | 12626 |
| 1741712100 | 16.2 | -0.4 | -2.42 | 16.388 | 16.393999 | 16.178 | 7662 |
| 1741625700 | 16.602 | -0.08 | -0.46 | 16.706 | 16.706 | 16.585999 | 1457 |
| 1741366500 | 16.678 | -0.23 | -1.36 | 16.782 | 16.782 | 16.67 | 2109 |
| 1741280100 | 16.908 | -0.09 | -0.52 | 16.956 | 16.956 | 16.908 | 2512 |
| 1741193700 | 16.996 | -0.22 | -1.29 | 16.996 | 16.996 | 16.996 | 5519 |
| 1741107300 | 17.218 | -0.45 | -2.55 | 17.212 | 17.218 | 17.202 | 2210 |
| 1741020900 | 17.668 | 0.17 | 0.96 | 17.682 | 17.682 | 17.61 | 12039 |
| 1740761700 | 17.5 | -0.34 | -1.88 | 17.546 | 17.582 | 17.5 | 29123 |
| 1740675300 | 17.836 | 0.06 | 0.35 | 17.836 | 17.836 | 17.836 | 448 |
| 1740588900 | 17.774 | 0.17 | 0.99 | 17.774 | 17.774 | 17.774 | 5863 |
| 1740502500 | 17.6 | -0.25 | -1.39 | 17.752 | 17.758 | 17.6 | 7918 |
| 1740416100 | 17.848 | -0.26 | -1.42 | 17.87 | 17.902 | 17.848 | 3553 |
| 1740156900 | 18.106 | 0.02 | 0.13 | 18.032 | 18.106 | 18.032 | 6176 |
| 1740070500 | 18.082 | -0.07 | -0.37 | 18.082 | 18.082 | 18.082 | 290 |
| 1739984100 | 18.15 | 0.01 | 0.08 | 18.15 | 18.15 | 18.15 | 4596 |
| 1739897700 | 18.136 | 0.13 | 0.73 | 18.136 | 18.136 | 18.136 | 5275 |
| 1739811300 | 18.004 | 0 | 0.00 | 18.004 | 18.004 | 18.004 | 0 |
| 1739552100 | 18.004 | 0 | 0.00 | 18.004 | 18.004 | 18.004 | 0 |
| 1739465700 | 18.004 | -0.04 | -0.23 | 17.942 | 18.004 | 17.934 | 6595 |
| 1739379300 | 18.046 | 0 | 0.00 | 18.046 | 18.046 | 18.046 | 0 |
| 1739292900 | 18.046 | -0 | -0.01 | 18.042 | 18.046 | 18.024 | 19242 |
| 1739206500 | 18.048 | -0.01 | -0.03 | 18.038 | 18.048 | 18.026 | 61221 |
| 1738947300 | 18.054 | 0.14 | 0.78 | 18.05 | 18.054 | 18.048 | 663 |
| 1738860900 | 17.914 | 0 | 0.00 | 17.914 | 17.914 | 17.914 | 0 |
| 1738774500 | 17.914 | 0.06 | 0.34 | 17.914 | 17.914 | 17.914 | 669 |
| 1738688100 | 17.854 | 0 | 0.00 | 17.854 | 17.854 | 17.854 | 0 |
| 1738601700 | 17.854 | -0.3 | -1.63 | 17.894 | 17.896 | 17.844 | 46365 |
| 1738342500 | 18.15 | 0.33 | 1.85 | 18.08 | 18.158 | 18.08 | 44197 |
| 1738256100 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1738169700 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1738083300 | 17.82 | 0.18 | 1.04 | 17.774 | 17.85 | 17.774 | 33945 |
| 1737996900 | 17.636 | -0.28 | -1.57 | 17.63 | 17.636 | 17.47 | 40788 |
| 1737737700 | 17.918 | -0.07 | -0.40 | 17.96 | 17.96 | 17.918 | 666 |
| 1737651300 | 17.99 | 0.15 | 0.83 | 17.99 | 18.008 | 17.99 | 65894 |
| 1737564900 | 17.842 | 0 | 0.00 | 17.842 | 17.842 | 17.842 | 0 |
| 1737478500 | 17.842 | 0.08 | 0.44 | 17.842 | 17.842 | 17.842 | 560 |
| 1737392100 | 17.764 | -0.13 | -0.73 | 17.824 | 17.83 | 17.764 | 1808 |
| 1737132900 | 17.894 | 0.28 | 1.60 | 17.752 | 17.894 | 17.752 | 435 |
| 1737046500 | 17.612 | 0 | 0.00 | 17.612 | 17.612 | 17.612 | 0 |
| 1736960100 | 17.612 | -0.01 | -0.05 | 17.612 | 17.612 | 17.612 | 1258 |
| 1736873700 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1736787300 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1736528100 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1736441700 | 17.62 | -0.02 | -0.14 | 17.62 | 17.62 | 17.62 | 97 |
| 1736355300 | 17.644 | 0 | 0.00 | 17.644 | 17.644 | 17.644 | 0 |
| 1736268900 | 17.644 | 0.12 | 0.68 | 17.644 | 17.644 | 17.644 | 422 |
| 1736182500 | 17.524 | 0 | 0.00 | 17.524 | 17.524 | 17.524 | 0 |
| 1735923300 | 17.524 | 0 | 0.00 | 17.524 | 17.524 | 17.524 | 0 |
| 1735836900 | 17.524 | 0 | 0.00 | 17.524 | 17.524 | 17.524 | 0 |
| 1735577700 | 17.524 | -0.2 | -1.14 | 17.524 | 17.524 | 17.524 | 151 |
| 1735286400 | 17.726 | 0 | 0.00 | 17.726 | 17.726 | 17.726 | 0 |
| 1734940800 | 17.726 | 0 | 0.00 | 17.726 | 17.726 | 17.726 | 0 |
| 1734681600 | 17.726 | 0 | 0.00 | 17.726 | 17.726 | 17.726 | 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
