Premium
ETF (BERMIB)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737564900 | 6.333 | 0.03 | 0.41 | 6.308 | 6.333 | 6.2779999 | 108964 |
| 1737478500 | 6.307 | 0.03 | 0.43 | 6.305 | 6.327 | 6.29 | 180258 |
| 1737392100 | 6.28 | 0 | 0.05 | 6.2699999 | 6.293 | 6.257 | 221685 |
| 1737132900 | 6.277 | -0.09 | -1.48 | 6.344 | 6.344 | 6.276 | 36193 |
| 1737046500 | 6.371 | -0.01 | -0.22 | 6.339 | 6.371 | 6.328 | 639195 |
| 1736960100 | 6.385 | -0.1 | -1.50 | 6.471 | 6.471 | 6.383 | 194075 |
| 1736873700 | 6.482 | -0.07 | -1.10 | 6.5199999 | 6.5199999 | 6.476 | 213690 |
| 1736787300 | 6.554 | 0.07 | 1.06 | 6.515 | 6.58 | 6.514 | 404523 |
| 1736528100 | 6.485 | 0.04 | 0.61 | 6.456 | 6.49 | 6.432 | 190301 |
| 1736441700 | 6.446 | -0.06 | -0.89 | 6.527 | 6.533 | 6.444 | 311603 |
| 1736355300 | 6.5039999 | -0.02 | -0.25 | 6.523 | 6.532 | 6.463 | 117825 |
| 1736268900 | 6.5199999 | -0.03 | -0.46 | 6.593 | 6.622 | 6.518 | 107183 |
| 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 |
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
