Premium
Cleanbnb Spa (CBB)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.862068965517 | 1.16 | 1.185 | 1.13 | 10560 | 1.15613636 | DE |
| 4 | -0.035 | -2.95358649789 | 1.185 | 1.21 | 1.13 | 11640 | 1.18024055 | DE |
| 12 | -0.075 | -6.12244897959 | 1.225 | 1.39 | 1.13 | 25251 | 1.24006624 | DE |
| 26 | -0.04 | -3.36134453782 | 1.19 | 1.39 | 1.085 | 35694 | 1.22149599 | DE |
| 52 | -0.035 | -2.95358649789 | 1.185 | 1.52 | 1.085 | 42811 | 1.29850355 | DE |
| 156 | 0.08 | 7.47663551402 | 1.07 | 1.55 | 0.93 | 35363 | 1.23865655 | DE |
| 260 | 0.298 | 34.9765258216 | 0.852 | 1.93 | 0.62 | 27478 | 1.25401124 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 1.18 | 0.02 | 2.16 | 1.165 | 1.18 | 1.165 | 4000 |
| 1741366500 | 1.155 | 0.01 | 0.43 | 1.1399999 | 1.165 | 1.1399999 | 6400 |
| 1741280100 | 1.15 | -0.01 | -0.43 | 1.155 | 1.155 | 1.1399999 | 8000 |
| 1741193700 | 1.155 | 0 | 0.00 | 1.165 | 1.185 | 1.155 | 8800 |
| 1741107300 | 1.155 | -0.03 | -2.12 | 1.16 | 1.17 | 1.1399999 | 25600 |
| 1741020900 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.155 | 14400 |
| 1740761700 | 1.18 | 0 | 0.00 | 1.185 | 1.19 | 1.1299999 | 47200 |
| 1740675300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.18 | 1.16 | 17600 |
| 1740588900 | 1.2 | 0.01 | 0.84 | 1.185 | 1.2 | 1.18 | 17600 |
| 1740502500 | 1.19 | 0.01 | 0.85 | 1.18 | 1.205 | 1.18 | 11200 |
| 1740416100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 3200 |
| 1740156900 | 1.18 | -0.02 | -1.26 | 1.185 | 1.185 | 1.18 | 2400 |
| 1740070500 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 800 |
| 1739984100 | 1.195 | 0 | 0.00 | 1.205 | 1.205 | 1.185 | 4000 |
| 1739897700 | 1.195 | 0.01 | 0.42 | 1.185 | 1.2 | 1.185 | 7200 |
| 1739811300 | 1.19 | -0.01 | -0.42 | 1.195 | 1.195 | 1.185 | 4800 |
| 1739552100 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2 | 1.19 | 4800 |
| 1739465700 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.185 | 6400 |
| 1739379300 | 1.21 | 0.03 | 2.98 | 1.195 | 1.21 | 1.195 | 17600 |
| 1739292900 | 1.175 | -0.01 | -0.84 | 1.185 | 1.185 | 1.17 | 20800 |
| 1739206500 | 1.185 | -0.01 | -0.84 | 1.19 | 1.19 | 1.185 | 7200 |
| 1738947300 | 1.195 | -0.01 | -0.83 | 1.205 | 1.205 | 1.195 | 7200 |
| 1738860900 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.205 | 3200 |
| 1738774500 | 1.205 | 0 | 0.00 | 1.2 | 1.22 | 1.195 | 10400 |
| 1738688100 | 1.205 | 0.02 | 1.69 | 1.195 | 1.22 | 1.195 | 54400 |
| 1738601700 | 1.185 | 0.01 | 0.42 | 1.18 | 1.205 | 1.175 | 36000 |
| 1738342500 | 1.18 | -0.02 | -1.26 | 1.195 | 1.2 | 1.18 | 15200 |
| 1738256100 | 1.195 | 0.01 | 0.84 | 1.185 | 1.2 | 1.185 | 8000 |
| 1738169700 | 1.185 | -0.01 | -0.42 | 1.2 | 1.2 | 1.185 | 4800 |
| 1738083300 | 1.19 | 0 | 0.00 | 1.185 | 1.19 | 1.18 | 4000 |
| 1737996900 | 1.19 | -0.02 | -1.65 | 1.195 | 1.195 | 1.18 | 20000 |
| 1737737700 | 1.21 | 0 | 0.00 | 1.215 | 1.215 | 1.21 | 2400 |
| 1737651300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.18 | 31200 |
| 1737564900 | 1.21 | 0.02 | 2.11 | 1.2 | 1.235 | 1.2 | 37600 |
| 1737478500 | 1.185 | 0 | 0.00 | 1.19 | 1.19 | 1.18 | 13600 |
| 1737392100 | 1.185 | -0.02 | -1.25 | 1.195 | 1.2 | 1.185 | 12000 |
| 1737132900 | 1.2 | 0 | 0.42 | 1.21 | 1.21 | 1.19 | 16000 |
| 1737046500 | 1.195 | -0.02 | -1.65 | 1.225 | 1.23 | 1.195 | 26400 |
| 1736960100 | 1.215 | -0.03 | -2.02 | 1.235 | 1.235 | 1.185 | 94400 |
| 1736873700 | 1.24 | -0.1 | -7.12 | 1.34 | 1.345 | 1.225 | 169600 |
| 1736787300 | 1.335 | 0.02 | 1.52 | 1.35 | 1.35 | 1.315 | 20000 |
| 1736528100 | 1.315 | -0.03 | -1.87 | 1.32 | 1.37 | 1.315 | 32000 |
| 1736441700 | 1.34 | 0.01 | 0.75 | 1.32 | 1.34 | 1.315 | 16000 |
| 1736355300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3799999 | 1.315 | 41600 |
| 1736268900 | 1.37 | 0.04 | 2.62 | 1.335 | 1.3899999 | 1.32 | 92000 |
| 1736182500 | 1.335 | 0.06 | 4.71 | 1.27 | 1.35 | 1.27 | 96800 |
| 1735923300 | 1.275 | -0.02 | -1.54 | 1.28 | 1.29 | 1.275 | 33600 |
| 1735836900 | 1.295 | 0.07 | 5.28 | 1.235 | 1.3 | 1.235 | 76800 |
| 1735577700 | 1.23 | 0.02 | 1.65 | 1.21 | 1.235 | 1.21 | 27200 |
| 1735318500 | 1.21 | 0.03 | 2.54 | 1.22 | 1.245 | 1.19 | 40000 |
| 1734972900 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 4000 |
| 1734713700 | 1.19 | 0 | 0.42 | 1.195 | 1.215 | 1.18 | 29600 |
| 1734627300 | 1.185 | -0.01 | -0.84 | 1.195 | 1.21 | 1.18 | 31200 |
| 1734540900 | 1.195 | -0.01 | -0.42 | 1.19 | 1.2 | 1.19 | 15200 |
| 1734454500 | 1.2 | -0.04 | -3.23 | 1.225 | 1.225 | 1.195 | 26400 |
| 1734368100 | 1.24 | 0.02 | 1.64 | 1.225 | 1.2549999 | 1.22 | 16000 |
| 1734108900 | 1.22 | -0.01 | -0.41 | 1.225 | 1.26 | 1.22 | 21600 |
| 1734022500 | 1.225 | 0.01 | 0.82 | 1.225 | 1.225 | 1.225 | 1600 |
| 1733936100 | 1.215 | 0.01 | 0.83 | 1.195 | 1.23 | 1.195 | 12800 |
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
