Premium
Estrima Spa (BIRO)
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 | -0.008 | -2.40963855422 | 0.332 | 0.332 | 0.308 | 22900 | 0.32820087 | DE |
| 4 | 0.042 | 14.8936170213 | 0.282 | 0.388 | 0.27 | 46632 | 0.34606772 | DE |
| 12 | 0.028 | 9.45945945946 | 0.296 | 0.438 | 0.192 | 87467 | 0.27719745 | DE |
| 26 | -0.116 | -26.3636363636 | 0.44 | 0.55 | 0.192 | 57321 | 0.32573988 | DE |
| 52 | -0.452 | -58.2474226804 | 0.776 | 0.8 | 0.192 | 50293 | 0.43125526 | DE |
| 156 | -2.046 | -86.3291139241 | 2.37 | 2.92 | 0.192 | 29191 | 0.98560677 | DE |
| 260 | -2.676 | -89.2 | 3 | 3.132 | 0.192 | 30298 | 1.12287783 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 0.318 | 0.006 | 1.92 | 0.308 | 0.318 | 0.308 | 2800 |
| 1738601700 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1738342500 | 0.312 | -0.004 | -1.27 | 0.312 | 0.312 | 0.312 | 2000 |
| 1738256100 | 0.316 | -0.016 | -4.82 | 0.332 | 0.332 | 0.316 | 16800 |
| 1738169700 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 70000 |
| 1738083300 | 0.332 | -0.008 | -2.35 | 0.332 | 0.332 | 0.332 | 10400 |
| 1737996900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1200 |
| 1737737700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 2800 |
| 1737651300 | 0.34 | 0.006 | 1.80 | 0.34 | 0.3459999 | 0.34 | 24000 |
| 1737564900 | 0.334 | -0.008 | -2.34 | 0.336 | 0.336 | 0.334 | 14400 |
| 1737478500 | 0.342 | -0.024 | -6.56 | 0.368 | 0.388 | 0.342 | 149600 |
| 1737392100 | 0.366 | 0.072 | 24.49 | 0.3 | 0.366 | 0.298 | 486000 |
| 1737132900 | 0.294 | 0.006 | 2.08 | 0.294 | 0.294 | 0.294 | 800 |
| 1737046500 | 0.288 | 0.0020001 | 0.70 | 0.28 | 0.294 | 0.28 | 46400 |
| 1736960100 | 0.2859999 | 0.004 | 1.42 | 0.278 | 0.2859999 | 0.278 | 6000 |
| 1736873700 | 0.2819999 | 0.0059999 | 2.17 | 0.27 | 0.2819999 | 0.27 | 2000 |
| 1736787300 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 4000 |
| 1736528100 | 0.276 | -0.002 | -0.72 | 0.272 | 0.276 | 0.272 | 1200 |
| 1736441700 | 0.278 | 0.006 | 2.21 | 0.278 | 0.278 | 0.278 | 2400 |
| 1736355300 | 0.272 | -0.012 | -4.23 | 0.2819999 | 0.29 | 0.272 | 43200 |
| 1736268900 | 0.2839999 | -0.02 | -6.58 | 0.294 | 0.3 | 0.2839999 | 66000 |
| 1736182500 | 0.304 | -0.006 | -1.94 | 0.312 | 0.32 | 0.294 | 156000 |
| 1735923300 | 0.31 | -0.044 | -12.43 | 0.3459999 | 0.35 | 0.296 | 170000 |
| 1735836900 | 0.354 | -0.074 | -17.29 | 0.436 | 0.438 | 0.34 | 190400 |
| 1735577700 | 0.428 | 0.152 | 55.07 | 0.428 | 0.428 | 0.428 | 202400 |
| 1735318500 | 0.276 | 0.048 | 21.05 | 0.222 | 0.276 | 0.222 | 274400 |
| 1734972900 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 0 |
| 1734713700 | 0.228 | -0.004 | -1.72 | 0.228 | 0.228 | 0.228 | 800 |
| 1734627300 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
| 1734540900 | 0.232 | 0.002 | 0.87 | 0.224 | 0.232 | 0.214 | 35600 |
| 1734454500 | 0.23 | 0.004 | 1.77 | 0.23 | 0.234 | 0.224 | 26000 |
| 1734368100 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1734108900 | 0.226 | 0.002 | 0.89 | 0.222 | 0.226 | 0.222 | 6400 |
| 1734022500 | 0.224 | 0 | 0.00 | 0.226 | 0.226 | 0.22 | 26800 |
| 1733936100 | 0.224 | 0.006 | 2.75 | 0.216 | 0.224 | 0.216 | 15200 |
| 1733849700 | 0.218 | -0.002 | -0.91 | 0.218 | 0.218 | 0.218 | 1600 |
| 1733763300 | 0.22 | -0.006 | -2.65 | 0.222 | 0.222 | 0.216 | 33200 |
| 1733504100 | 0.226 | -0.006 | -2.59 | 0.228 | 0.228 | 0.224 | 51600 |
| 1733417700 | 0.232 | -0.008 | -3.33 | 0.234 | 0.234 | 0.23 | 47200 |
| 1733331300 | 0.24 | -0.006 | -2.44 | 0.246 | 0.246 | 0.236 | 131600 |
| 1733244900 | 0.246 | 0.004 | 1.65 | 0.234 | 0.25 | 0.234 | 96400 |
| 1733158500 | 0.242 | 0.004 | 1.68 | 0.242 | 0.268 | 0.24 | 354400 |
| 1732899300 | 0.238 | 0.02 | 9.17 | 0.222 | 0.254 | 0.216 | 284400 |
| 1732812900 | 0.218 | -0.004 | -1.80 | 0.218 | 0.222 | 0.218 | 6000 |
| 1732726500 | 0.222 | 0.004 | 1.83 | 0.22 | 0.222 | 0.22 | 15200 |
| 1732640100 | 0.218 | 0.004 | 1.87 | 0.216 | 0.218 | 0.216 | 26000 |
| 1732553700 | 0.214 | 0.002 | 0.94 | 0.214 | 0.214 | 0.214 | 1200 |
| 1732294500 | 0.212 | -0.006 | -2.75 | 0.216 | 0.216 | 0.212 | 40000 |
| 1732208100 | 0.218 | -0.026 | -10.66 | 0.236 | 0.25 | 0.212 | 239200 |
| 1732121700 | 0.244 | 0.026 | 11.93 | 0.218 | 0.25 | 0.212 | 521600 |
| 1732035300 | 0.218 | 0.02 | 10.10 | 0.202 | 0.218 | 0.195 | 182400 |
| 1731948900 | 0.198 | -0.002 | -1.00 | 0.208 | 0.21 | 0.192 | 33200 |
| 1731689700 | 0.2 | 0 | 0.00 | 0.195 | 0.224 | 0.195 | 125200 |
| 1731603300 | 0.2 | -0.08 | -28.57 | 0.226 | 0.246 | 0.2 | 161600 |
| 1731516900 | 0.28 | -0.018 | -6.04 | 0.296 | 0.298 | 0.28 | 52800 |
| 1731430500 | 0.298 | -0.052 | -14.86 | 0.342 | 0.342 | 0.298 | 72000 |
| 1731344100 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.35 | 30400 |
| 1731084900 | 0.37 | 0 | 0.00 | 0.364 | 0.37 | 0.364 | 2800 |
| 1730998500 | 0.37 | -0.002 | -0.54 | 0.37 | 0.372 | 0.36 | 46800 |
| 1730912100 | 0.372 | -0.008 | -2.11 | 0.372 | 0.372 | 0.372 | 1200 |
| 1730825700 | 0.38 | -0.008 | -2.06 | 0.394 | 0.394 | 0.38 | 7600 |
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
