Premium
ETF (BERMIB)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745337300 | 6.239 | -0.04 | -0.65 | 6.246 | 6.304 | 6.238 | 983596 |
| 1744905300 | 6.28 | 0.01 | 0.22 | 6.275 | 6.307 | 6.268 | 81086 |
| 1744818900 | 6.266 | -0.03 | -0.49 | 6.343 | 6.384 | 6.265 | 467927 |
| 1744732500 | 6.297 | -0.16 | -2.43 | 6.3869999 | 6.408 | 6.291 | 209708 |
| 1744646100 | 6.454 | -0.28 | -4.17 | 6.5 | 6.524 | 6.45 | 156341 |
| 1744386900 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1744300500 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1744214100 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1744127700 | 6.735 | -0.16 | -2.26 | 6.75 | 6.938 | 6.642 | 2101426 |
| 1744041300 | 6.891 | 0.74 | 12.05 | 7.014 | 7.07 | 6.738 | 1016698 |
| 1743782100 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1743695700 | 6.15 | 0.2 | 3.33 | 6.0519999 | 6.16 | 6.022 | 402646 |
| 1743609300 | 5.952 | 0.03 | 0.57 | 5.9349999 | 5.999 | 5.9349999 | 127879 |
| 1743522900 | 5.918 | -0.07 | -1.20 | 5.961 | 5.966 | 5.918 | 128318 |
| 1743436500 | 5.99 | 0.1 | 1.70 | 5.95 | 6.024 | 5.95 | 711145 |
| 1743180900 | 5.89 | 0.05 | 0.87 | 5.846 | 5.909 | 5.844 | 677934 |
| 1743094500 | 5.839 | 0.02 | 0.31 | 5.93 | 5.9349999 | 5.83 | 803640 |
| 1743008100 | 5.821 | 0 | 0.07 | 5.773 | 5.845 | 5.773 | 212455 |
| 1742921700 | 5.817 | -0.03 | -0.56 | 5.791 | 5.817 | 5.779 | 37880 |
| 1742835300 | 5.85 | -0 | -0.02 | 5.8019999 | 5.853 | 5.8019999 | 141696 |
| 1742576100 | 5.851 | 0.02 | 0.41 | 5.835 | 5.87 | 5.835 | 403062 |
| 1742489700 | 5.827 | 0.07 | 1.29 | 5.74 | 5.853 | 5.735 | 221350 |
| 1742403300 | 5.753 | -0.03 | -0.47 | 5.787 | 5.787 | 5.745 | 182113 |
| 1742316900 | 5.78 | -0.08 | -1.37 | 5.822 | 5.823 | 5.7699999 | 105528 |
| 1742230500 | 5.86 | -0.05 | -0.85 | 5.901 | 5.901 | 5.848 | 200377 |
| 1741971300 | 5.91 | -0.1 | -1.58 | 6.029 | 6.029 | 5.904 | 122113 |
| 1741884900 | 6.005 | 0.04 | 0.70 | 6.005 | 6.022 | 5.952 | 502241 |
| 1741798500 | 5.963 | -0.09 | -1.55 | 5.989 | 6.0119999 | 5.953 | 291028 |
| 1741712100 | 6.057 | 0.09 | 1.46 | 5.968 | 6.079 | 5.958 | 344208 |
| 1741625700 | 5.97 | 0.07 | 1.17 | 5.899 | 5.985 | 5.899 | 269433 |
| 1741366500 | 5.901 | 0.02 | 0.43 | 5.915 | 5.942 | 5.896 | 520676 |
| 1741280100 | 5.876 | -0.05 | -0.83 | 5.87 | 5.941 | 5.86 | 207687 |
| 1741193700 | 5.925 | -0.12 | -2.02 | 5.969 | 5.969 | 5.897 | 145766 |
| 1741107300 | 6.047 | 0.22 | 3.85 | 5.88 | 6.069 | 5.88 | 298546 |
| 1741020900 | 5.823 | -0.09 | -1.44 | 5.8789999 | 5.94 | 5.82 | 192461 |
| 1740761700 | 5.908 | 0 | 0.02 | 5.945 | 5.955 | 5.9029999 | 240703 |
| 1740675300 | 5.907 | 0.08 | 1.39 | 5.898 | 5.9429999 | 5.878 | 214041 |
| 1740588900 | 5.8259999 | -0.07 | -1.22 | 5.871 | 5.872 | 5.814 | 68111 |
| 1740502500 | 5.898 | -0.04 | -0.59 | 5.9189999 | 5.9189999 | 5.869 | 82687 |
| 1740416100 | 5.933 | -0.01 | -0.08 | 5.9429999 | 5.977 | 5.9189999 | 87635 |
| 1740156900 | 5.938 | -0.02 | -0.40 | 5.954 | 5.961 | 5.933 | 91465 |
| 1740070500 | 5.962 | 0.01 | 0.20 | 5.94 | 5.965 | 5.921 | 55838 |
| 1739984100 | 5.95 | 0.04 | 0.66 | 5.883 | 5.95 | 5.867 | 199641 |
| 1739897700 | 5.9109999 | -0.03 | -0.52 | 5.9349999 | 5.936 | 5.9109999 | 35952 |
| 1739811300 | 5.942 | -0.07 | -1.18 | 5.989 | 5.992 | 5.9349999 | 100626 |
| 1739552100 | 6.013 | -0.01 | -0.20 | 6.015 | 6.018 | 5.981 | 52913 |
| 1739465700 | 6.025 | -0.04 | -0.58 | 6.042 | 6.062 | 6.017 | 98335 |
| 1739379300 | 6.0599999 | -0.01 | -0.08 | 6.0359999 | 6.075 | 6.0359999 | 96167 |
| 1739292900 | 6.065 | -0.05 | -0.88 | 6.12 | 6.128 | 6.065 | 102126 |
| 1739206500 | 6.119 | -0.03 | -0.55 | 6.135 | 6.138 | 6.115 | 66073 |
| 1738947300 | 6.1529999 | 0.01 | 0.21 | 6.138 | 6.156 | 6.13 | 207990 |
| 1738860900 | 6.14 | -0.09 | -1.51 | 6.207 | 6.209 | 6.139 | 91149 |
| 1738774500 | 6.234 | 0.02 | 0.39 | 6.24 | 6.252 | 6.234 | 21602 |
| 1738688100 | 6.21 | -0.09 | -1.37 | 6.2859999 | 6.342 | 6.21 | 71832 |
| 1738601700 | 6.296 | 0.05 | 0.83 | 6.34 | 6.344 | 6.282 | 134594 |
| 1738342500 | 6.244 | -0.01 | -0.08 | 6.227 | 6.248 | 6.226 | 31677 |
| 1738256100 | 6.249 | -0.01 | -0.11 | 6.253 | 6.261 | 6.245 | 109199 |
| 1738169700 | 6.256 | -0.03 | -0.45 | 6.281 | 6.287 | 6.256 | 4823 |
| 1738083300 | 6.284 | 0 | 0.08 | 6.268 | 6.284 | 6.233 | 119651 |
| 1737996900 | 6.279 | -0.01 | -0.13 | 6.3179999 | 6.336 | 6.2619999 | 193035 |
| 1737737700 | 6.287 | -0.01 | -0.17 | 6.264 | 6.298 | 6.235 | 624710 |
| 1737651300 | 6.298 | -0.04 | -0.55 | 6.332 | 6.349 | 6.298 | 221084 |
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
