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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 6.55 | -0.11 | -1.70 | 6.634 | 6.664 | 6.55 | 315598 |
| 1735923300 | 6.663 | 0.04 | 0.53 | 6.668 | 6.676 | 6.643 | 140517 |
| 1735836900 | 6.628 | -0.05 | -0.79 | 6.621 | 6.724 | 6.619 | 446896 |
| 1735577700 | 6.681 | -0 | -0.01 | 6.686 | 6.699 | 6.64 | 76419 |
| 1735318500 | 6.682 | -0.08 | -1.15 | 6.758 | 6.758 | 6.6769999 | 103500 |
| 1734972900 | 6.76 | 0.02 | 0.37 | 6.755 | 6.782 | 6.727 | 182186 |
| 1734713700 | 6.735 | 0.02 | 0.24 | 6.783 | 6.828 | 6.733 | 416913 |
| 1734627300 | 6.719 | 0.11 | 1.68 | 6.686 | 6.735 | 6.659 | 507083 |
| 1734540900 | 6.608 | -0.01 | -0.08 | 6.611 | 6.619 | 6.593 | 8983 |
| 1734454500 | 6.613 | 0.08 | 1.21 | 6.584 | 6.63 | 6.575 | 167137 |
| 1734368100 | 6.534 | 0.02 | 0.34 | 6.498 | 6.543 | 6.498 | 16374 |
| 1734108900 | 6.5119999 | 0.01 | 0.09 | 6.501 | 6.513 | 6.49 | 50650 |
| 1734022500 | 6.506 | -0.04 | -0.58 | 6.507 | 6.515 | 6.5 | 61532 |
| 1733936100 | 6.5439999 | -0.03 | -0.44 | 6.5439999 | 6.555 | 6.535 | 98168 |
| 1733849700 | 6.573 | 0.01 | 0.14 | 6.579 | 6.6 | 6.562 | 81770 |
| 1733763300 | 6.564 | 0.03 | 0.52 | 6.491 | 6.564 | 6.491 | 73545 |
| 1733504100 | 6.53 | -0.02 | -0.37 | 6.53 | 6.542 | 6.505 | 100487 |
| 1733417700 | 6.554 | -0.1 | -1.53 | 6.6369999 | 6.6369999 | 6.554 | 150030 |
| 1733331300 | 6.656 | -0.04 | -0.63 | 6.664 | 6.664 | 6.62 | 124290 |
| 1733244900 | 6.698 | -0.08 | -1.11 | 6.74 | 6.74 | 6.68 | 83692 |
| 1733158500 | 6.773 | -0.02 | -0.32 | 6.832 | 6.848 | 6.754 | 100943 |
| 1732899300 | 6.795 | -0.02 | -0.29 | 6.82 | 6.849 | 6.795 | 139380 |
| 1732812900 | 6.815 | -0.04 | -0.53 | 6.824 | 6.826 | 6.8 | 156014 |
| 1732726500 | 6.851 | 0.03 | 0.45 | 6.872 | 6.92 | 6.851 | 122901 |
| 1732640100 | 6.82 | 0.05 | 0.69 | 6.853 | 6.857 | 6.787 | 36849 |
| 1732553700 | 6.773 | 0.01 | 0.09 | 6.724 | 6.799 | 6.724 | 170703 |
| 1732294500 | 6.767 | -0.04 | -0.59 | 6.766 | 6.86 | 6.766 | 120338 |
| 1732208100 | 6.807 | -0 | -0.04 | 6.835 | 6.881 | 6.807 | 315122 |
| 1732121700 | 6.81 | 0.01 | 0.10 | 6.764 | 6.83 | 6.761 | 71628 |
| 1732035300 | 6.803 | 0.09 | 1.31 | 6.708 | 6.892 | 6.708 | 263146 |
| 1731948900 | 6.715 | 0.02 | 0.24 | 6.6929999 | 6.75 | 6.6929999 | 461383 |
| 1731689700 | 6.699 | 0.03 | 0.43 | 6.694 | 6.699 | 6.646 | 138287 |
| 1731603300 | 6.67 | -0.14 | -2.01 | 6.77 | 6.77 | 6.662 | 782256 |
| 1731516900 | 6.807 | 0 | 0.00 | 6.798 | 6.842 | 6.779 | 30850 |
| 1731430500 | 6.807 | 0.14 | 2.02 | 6.726 | 6.81 | 6.713 | 102236 |
| 1731344100 | 6.672 | -0.1 | -1.53 | 6.707 | 6.724 | 6.664 | 121571 |
| 1731084900 | 6.776 | 0.04 | 0.56 | 6.784 | 6.811 | 6.762 | 100927 |
| 1730998500 | 6.738 | -0.01 | -0.18 | 6.702 | 6.738 | 6.68 | 55751 |
| 1730912100 | 6.75 | 0.11 | 1.61 | 6.605 | 6.763 | 6.553 | 297299 |
| 1730825700 | 6.643 | 0.03 | 0.39 | 6.63 | 6.6609999 | 6.63 | 32793 |
| 1730739300 | 6.617 | 0.02 | 0.35 | 6.606 | 6.618 | 6.578 | 297653 |
| 1730480100 | 6.594 | -0.09 | -1.29 | 6.678 | 6.678 | 6.586 | 124756 |
| 1730393700 | 6.68 | 0.05 | 0.83 | 6.678 | 6.712 | 6.647 | 545496 |
| 1730307300 | 6.625 | 0.08 | 1.16 | 6.602 | 6.656 | 6.602 | 50476 |
| 1730220900 | 6.549 | 0.02 | 0.29 | 6.491 | 6.549 | 6.491 | 133479 |
| 1730134500 | 6.53 | -0.05 | -0.82 | 6.542 | 6.588 | 6.53 | 140326 |
| 1729871700 | 6.584 | 0.02 | 0.35 | 6.585 | 6.591 | 6.564 | 106865 |
| 1729785300 | 6.561 | -0.03 | -0.42 | 6.561 | 6.561 | 6.533 | 178811 |
| 1729698900 | 6.589 | 0.01 | 0.14 | 6.584 | 6.59 | 6.566 | 155644 |
| 1729612500 | 6.58 | 0.05 | 0.72 | 6.542 | 6.612 | 6.542 | 47770 |
| 1729526100 | 6.533 | 0.04 | 0.63 | 6.49 | 6.534 | 6.481 | 213661 |
| 1729266900 | 6.492 | -0.03 | -0.44 | 6.517 | 6.518 | 6.489 | 375378 |
| 1729180500 | 6.521 | -0.07 | -1.00 | 6.557 | 6.557 | 6.497 | 203355 |
| 1729094100 | 6.587 | -0.01 | -0.15 | 6.615 | 6.634 | 6.5759999 | 39312 |
| 1729007700 | 6.597 | 0.02 | 0.24 | 6.555 | 6.606 | 6.545 | 137638 |
| 1728921300 | 6.581 | -0.08 | -1.14 | 6.6289999 | 6.639 | 6.58 | 417975 |
| 1728662100 | 6.657 | -0.04 | -0.61 | 6.692 | 6.705 | 6.652 | 245873 |
| 1728575700 | 6.698 | -0.02 | -0.34 | 6.703 | 6.714 | 6.698 | 154967 |
| 1728489300 | 6.721 | -0.04 | -0.59 | 6.76 | 6.765 | 6.721 | 224821 |
| 1728402900 | 6.761 | 0.02 | 0.24 | 6.77 | 6.803 | 6.76 | 27039 |
| 1728316500 | 6.745 | -0.04 | -0.60 | 6.77 | 6.818 | 6.74 | 218836 |
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
