Premium
Basic Net Spa (BAN)
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 | 0.3 | 3.94736842105 | 7.6 | 7.9 | 7.38 | 97413 | 7.58773826 | DE |
| 4 | 1 | 14.4927536232 | 6.9 | 8.14 | 6.7 | 120150 | 7.42951112 | DE |
| 12 | 4.75 | 150.793650794 | 3.15 | 8.14 | 3.15 | 133298 | 6.18929959 | DE |
| 26 | 4.27 | 117.630853994 | 3.63 | 8.14 | 2.84 | 71858 | 5.75846878 | DE |
| 52 | 3.215 | 68.6232657417 | 4.685 | 8.14 | 2.84 | 43799 | 5.47673733 | DE |
| 156 | 2.26 | 40.0709219858 | 5.64 | 8.14 | 2.84 | 30123 | 5.49140616 | DE |
| 260 | 2.69 | 51.6314779271 | 5.21 | 8.14 | 2.82 | 38610 | 4.81545438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 7.02 | 0.18 | 2.63 | 6.84 | 7.04 | 6.82 | 113903 |
| 1732640100 | 6.84 | -0.08 | -1.16 | 6.92 | 7 | 6.84 | 83488 |
| 1732553700 | 6.92 | -0.02 | -0.29 | 6.98 | 7.12 | 6.9 | 106008 |
| 1732294500 | 6.94 | 0.1 | 1.46 | 6.9 | 7.08 | 6.7 | 115558 |
| 1732208100 | 6.84 | 0 | 0.00 | 6.9 | 7 | 6.66 | 120261 |
| 1732121700 | 6.84 | -0.12 | -1.72 | 7.04 | 7.16 | 6.82 | 121702 |
| 1732035300 | 6.96 | 0.06 | 0.87 | 6.9 | 7.1 | 6.8 | 221095 |
| 1731948900 | 6.9 | 0.08 | 1.17 | 6.8 | 6.96 | 6.76 | 203591 |
| 1731689700 | 6.82 | 0.22 | 3.33 | 6.48 | 6.94 | 6.48 | 226804 |
| 1731603300 | 6.6 | 0.12 | 1.85 | 6.48 | 6.72 | 6.42 | 183864 |
| 1731516900 | 6.48 | 0.12 | 1.89 | 6.4 | 6.72 | 6.32 | 249917 |
| 1731430500 | 6.36 | -0.36 | -5.36 | 6.74 | 6.94 | 6.32 | 284766 |
| 1731344100 | 6.72 | 0.32 | 5.00 | 6.46 | 6.84 | 6.28 | 358414 |
| 1731084900 | 6.4 | 0.06 | 0.95 | 6.42 | 6.6 | 6.2 | 214917 |
| 1730998500 | 6.34 | 0.48 | 8.19 | 5.9 | 6.34 | 5.86 | 294309 |
| 1730912100 | 5.86 | 0.02 | 0.34 | 5.98 | 6.18 | 5.86 | 176121 |
| 1730825700 | 5.84 | 0.22 | 3.91 | 5.64 | 5.98 | 5.64 | 255098 |
| 1730739300 | 5.62 | 0.26 | 4.85 | 5.34 | 5.8 | 5.24 | 193491 |
| 1730480100 | 5.36 | 0.12 | 2.29 | 5.26 | 5.42 | 5.14 | 65702 |
| 1730393700 | 5.24 | -0.02 | -0.38 | 5.3 | 5.46 | 5.24 | 99072 |
| 1730307300 | 5.26 | 0 | 0.00 | 5.24 | 5.4 | 5.14 | 124918 |
| 1730220900 | 5.26 | -0.12 | -2.23 | 5.38 | 5.84 | 5.22 | 533899 |
| 1730134500 | 5.38 | 1.6 | 42.33 | 5.8 | 5.82 | 5.16 | 773837 |
| 1729871700 | 3.78 | 0.12 | 3.28 | 3.65 | 3.9 | 3.65 | 153238 |
| 1729785300 | 3.66 | 0.11 | 3.10 | 3.58 | 3.68 | 3.58 | 52234 |
| 1729698900 | 3.55 | 0.08 | 2.31 | 3.53 | 3.57 | 3.47 | 36832 |
| 1729612500 | 3.47 | 0.04 | 1.17 | 3.44 | 3.55 | 3.44 | 53733 |
| 1729526100 | 3.43 | 0 | 0.00 | 3.52 | 3.52 | 3.38 | 34236 |
| 1729266900 | 3.43 | 0.06 | 1.78 | 3.38 | 3.47 | 3.32 | 30836 |
| 1729180500 | 3.37 | -0.01 | -0.30 | 3.41 | 3.45 | 3.37 | 28706 |
| 1729094100 | 3.38 | 0.07 | 2.11 | 3.33 | 3.4 | 3.32 | 21691 |
| 1729007700 | 3.31 | -0.1 | -2.93 | 3.42 | 3.45 | 3.31 | 19229 |
| 1728921300 | 3.41 | 0.04 | 1.19 | 3.43 | 3.46 | 3.37 | 24032 |
| 1728662100 | 3.37 | 0.01 | 0.30 | 3.41 | 3.43 | 3.35 | 29985 |
| 1728575700 | 3.36 | 0.04 | 1.20 | 3.35 | 3.4 | 3.27 | 32419 |
| 1728489300 | 3.32 | -0.06 | -1.78 | 3.41 | 3.42 | 3.32 | 31251 |
| 1728402900 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.36 | 40362 |
| 1728316500 | 3.46 | 0.07 | 2.06 | 3.41 | 3.55 | 3.4 | 77339 |
| 1728057300 | 3.39 | 0.09 | 2.73 | 3.39 | 3.51 | 3.31 | 38448 |
| 1727970900 | 3.3 | -0.05 | -1.49 | 3.38 | 3.4 | 3.3 | 28062 |
| 1727884500 | 3.35 | -0.02 | -0.59 | 3.39 | 3.48 | 3.31 | 73152 |
| 1727798100 | 3.37 | 0.09 | 2.74 | 3.29 | 3.39 | 3.29 | 25620 |
| 1727711700 | 3.2799999 | 0.05 | 1.55 | 3.19 | 3.2799999 | 3.19 | 34091 |
| 1727452500 | 3.23 | 0.11 | 3.53 | 3.15 | 3.2799999 | 3.15 | 27611 |
| 1727366100 | 3.12 | -0.01 | -0.32 | 3.14 | 3.19 | 3.08 | 16160 |
| 1727279700 | 3.13 | 0.07 | 2.29 | 3.09 | 3.13 | 3.08 | 18415 |
| 1727193300 | 3.06 | 0.01 | 0.33 | 3.08 | 3.11 | 3.06 | 12296 |
| 1727106900 | 3.05 | 0.07 | 2.35 | 3.0299999 | 3.06 | 2.96 | 11723 |
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
