Premium
Basic Net Spa (BAN)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -7.74647887324 | 8.52 | 8.66 | 7.78 | 43885 | 8.15237325 | DE |
| 4 | 0.36 | 4.8 | 7.5 | 8.94 | 7.36 | 73446 | 8.25341978 | DE |
| 12 | 0.46 | 6.21621621622 | 7.4 | 8.94 | 7.14 | 88792 | 7.83385773 | DE |
| 26 | 4.75 | 152.733118971 | 3.11 | 8.94 | 2.84 | 95929 | 6.5528563 | DE |
| 52 | 3.5 | 80.2752293578 | 4.36 | 8.94 | 2.84 | 57234 | 6.1023691 | DE |
| 156 | 2.72 | 52.9182879377 | 5.14 | 8.94 | 2.84 | 29692 | 5.83891017 | DE |
| 260 | 3.53 | 81.5242494226 | 4.33 | 8.94 | 2.82 | 39042 | 5.0138201 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 7.92 | -0.06 | -0.75 | 7.9 | 8.06 | 7.78 | 43970 |
| 1740588900 | 7.98 | -0.22 | -2.68 | 8.22 | 8.24 | 7.94 | 54177 |
| 1740502500 | 8.2 | -0.12 | -1.44 | 8.32 | 8.36 | 8.14 | 50275 |
| 1740416100 | 8.32 | -0.16 | -1.89 | 8.5 | 8.5399999 | 8.3 | 38130 |
| 1740156900 | 8.48 | -0.02 | -0.24 | 8.52 | 8.66 | 8.44 | 32873 |
| 1740070500 | 8.5 | -0.22 | -2.52 | 8.66 | 8.74 | 8.5 | 23179 |
| 1739984100 | 8.72 | -0.08 | -0.91 | 8.68 | 8.88 | 8.58 | 36236 |
| 1739897700 | 8.8 | 0.18 | 2.09 | 8.6199999 | 8.92 | 8.6 | 75796 |
| 1739811300 | 8.6199999 | -0.14 | -1.60 | 8.8 | 8.94 | 8.6 | 44579 |
| 1739552100 | 8.76 | 0.18 | 2.10 | 8.7 | 8.88 | 8.4 | 159874 |
| 1739465700 | 8.58 | 0.72 | 9.16 | 7.82 | 8.76 | 7.82 | 371200 |
| 1739379300 | 7.86 | -0.04 | -0.51 | 7.9 | 8.16 | 7.78 | 101455 |
| 1739292900 | 7.9 | 0.5 | 6.76 | 7.5 | 8.0399999 | 7.36 | 174755 |
| 1739206500 | 7.4 | -0.32 | -4.15 | 7.6 | 7.7 | 7.36 | 83127 |
| 1738947300 | 7.72 | -0.1 | -1.28 | 7.84 | 7.84 | 7.68 | 15863 |
| 1738860900 | 7.82 | 0.1 | 1.30 | 7.7 | 7.94 | 7.64 | 69826 |
| 1738774500 | 7.72 | 0.04 | 0.52 | 7.74 | 7.78 | 7.62 | 22592 |
| 1738688100 | 7.68 | -0.06 | -0.78 | 7.78 | 7.78 | 7.6 | 19166 |
| 1738601700 | 7.74 | -0.02 | -0.26 | 7.64 | 7.74 | 7.6 | 23261 |
| 1738342500 | 7.76 | 0.12 | 1.57 | 7.5 | 7.82 | 7.5 | 28593 |
| 1738256100 | 7.64 | -0.14 | -1.80 | 7.76 | 7.94 | 7.62 | 60758 |
| 1738169700 | 7.78 | 0.16 | 2.10 | 7.76 | 7.82 | 7.66 | 57832 |
| 1738083300 | 7.62 | 0.38 | 5.25 | 7.3 | 7.72 | 7.24 | 102244 |
| 1737996900 | 7.24 | -0.1 | -1.36 | 7.2 | 7.34 | 7.16 | 64643 |
| 1737737700 | 7.34 | 0.1 | 1.38 | 7.2 | 7.38 | 7.2 | 75414 |
| 1737651300 | 7.24 | -0.12 | -1.63 | 7.3 | 7.34 | 7.18 | 24976 |
| 1737564900 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1737478500 | 7.36 | -0.04 | -0.54 | 7.3 | 7.46 | 7.14 | 44084 |
| 1737392100 | 7.4 | -0.08 | -1.07 | 7.4 | 7.48 | 7.34 | 42574 |
| 1737132900 | 7.48 | 0 | 0.00 | 7.44 | 7.52 | 7.44 | 11185 |
| 1737046500 | 7.48 | -0.18 | -2.35 | 7.84 | 7.84 | 7.44 | 43328 |
| 1736960100 | 7.66 | 0.18 | 2.41 | 7.46 | 7.68 | 7.46 | 117618 |
| 1736873700 | 7.48 | -0.1 | -1.32 | 7.68 | 7.7 | 7.46 | 40601 |
| 1736787300 | 7.58 | -0.16 | -2.07 | 7.76 | 7.78 | 7.58 | 33969 |
| 1736528100 | 7.74 | 0.06 | 0.78 | 7.66 | 7.84 | 7.66 | 88931 |
| 1736441700 | 7.68 | 0.28 | 3.78 | 7.4 | 7.7 | 7.38 | 114540 |
| 1736355300 | 7.4 | -0.12 | -1.60 | 7.52 | 7.6 | 7.3 | 158512 |
| 1736268900 | 7.52 | -0.38 | -4.81 | 7.94 | 7.94 | 7.5 | 165453 |
| 1736182500 | 7.9 | 0.18 | 2.33 | 7.84 | 7.98 | 7.76 | 78371 |
| 1735923300 | 7.72 | -0.06 | -0.77 | 7.72 | 7.84 | 7.6 | 87097 |
| 1735836900 | 7.78 | -0.06 | -0.77 | 7.72 | 8.08 | 7.72 | 171990 |
| 1735577700 | 7.84 | 0.02 | 0.26 | 7.88 | 7.98 | 7.78 | 89394 |
| 1735318500 | 7.82 | 0.12 | 1.56 | 7.56 | 8.1 | 7.56 | 220511 |
| 1734972900 | 7.7 | -0.2 | -2.53 | 7.96 | 7.96 | 7.64 | 71640 |
| 1734713700 | 7.9 | 0.44 | 5.90 | 7.42 | 7.9 | 7.4 | 155722 |
| 1734627300 | 7.46 | 0 | 0.00 | 7.38 | 7.6 | 7.38 | 112759 |
| 1734540900 | 7.46 | -0.16 | -2.10 | 7.66 | 7.72 | 7.46 | 101169 |
| 1734454500 | 7.62 | -0.1 | -1.30 | 7.7 | 7.72 | 7.6 | 57310 |
| 1734368100 | 7.72 | 0.04 | 0.52 | 7.6 | 7.74 | 7.42 | 139137 |
| 1734108900 | 7.68 | 0.06 | 0.79 | 7.6 | 7.8 | 7.56 | 76688 |
| 1734022500 | 7.62 | -0.44 | -5.46 | 8.02 | 8.14 | 7.54 | 253460 |
| 1733936100 | 8.06 | 0.4 | 5.22 | 7.62 | 8.1 | 7.62 | 223449 |
| 1733849700 | 7.66 | 0.18 | 2.41 | 7.48 | 7.74 | 7.48 | 148528 |
| 1733763300 | 7.48 | 0.08 | 1.08 | 7.56 | 7.56 | 7.44 | 63064 |
| 1733504100 | 7.4 | -0.02 | -0.27 | 7.4 | 7.5 | 7.3 | 73234 |
| 1733417700 | 7.42 | -0.04 | -0.54 | 7.46 | 7.62 | 7.4 | 97876 |
| 1733331300 | 7.46 | 0.1 | 1.36 | 7.38 | 7.56 | 7.38 | 119690 |
| 1733244900 | 7.36 | 0.08 | 1.10 | 7.3 | 7.42 | 7.26 | 126022 |
| 1733158500 | 7.28 | 0.16 | 2.25 | 7.16 | 7.3 | 7.14 | 128609 |
| 1732899300 | 7.12 | -0.08 | -1.11 | 7.3 | 7.3 | 6.96 | 117518 |
| 1732812900 | 7.2 | 0.18 | 2.56 | 7.08 | 7.3 | 7.02 | 145539 |
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
