Premium
ETF (CINESG)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 9.411 | -0.16 | -1.67 | 9.4 | 9.411 | 9.355 | 1834 |
| 1739379300 | 9.571 | 0.17 | 1.82 | 9.509 | 9.571 | 9.487 | 4595 |
| 1739292900 | 9.4 | -0.07 | -0.70 | 9.3379999 | 9.4 | 9.313 | 17076 |
| 1739206500 | 9.466 | 0.14 | 1.50 | 9.458 | 9.513 | 9.45 | 2981 |
| 1738947300 | 9.326 | 0.18 | 1.93 | 9.282 | 9.326 | 9.282 | 2597 |
| 1738860900 | 9.1489999 | 0.05 | 0.54 | 9.138 | 9.1519999 | 9.119 | 1426 |
| 1738774500 | 9.1 | -0.25 | -2.67 | 9.115 | 9.119 | 9.099 | 1502 |
| 1738688100 | 9.35 | 0.27 | 2.97 | 9.251 | 9.35 | 9.251 | 4129 |
| 1738601700 | 9.08 | -0.19 | -2.07 | 9.091 | 9.095 | 9.08 | 303 |
| 1738342500 | 9.272 | 0.11 | 1.19 | 9.334 | 9.334 | 9.272 | 17062 |
| 1738256100 | 9.163 | 0.03 | 0.36 | 9.039 | 9.163 | 9.035 | 7238 |
| 1738169700 | 9.13 | 0.16 | 1.73 | 9.151 | 9.202 | 9.099 | 61617 |
| 1738083300 | 8.975 | 0.02 | 0.20 | 8.997 | 9.039 | 8.975 | 3336 |
| 1737996900 | 8.957 | 0.12 | 1.38 | 8.957 | 8.957 | 8.957 | 245 |
| 1737737700 | 8.835 | 0.12 | 1.40 | 8.8059999 | 8.843 | 8.769 | 98134 |
| 1737651300 | 8.7129999 | -0.06 | -0.63 | 8.714 | 8.738 | 8.7129999 | 698 |
| 1737564900 | 8.768 | -0.01 | -0.10 | 8.753 | 8.7739999 | 8.741 | 3661 |
| 1737478500 | 8.7769999 | -0.22 | -2.46 | 8.935 | 8.935 | 8.775 | 30106 |
| 1737392100 | 8.998 | 0.11 | 1.23 | 8.9 | 8.998 | 8.895 | 6942 |
| 1737132900 | 8.889 | 0.18 | 2.10 | 8.7 | 8.906 | 8.69 | 1225 |
| 1737046500 | 8.706 | 0.08 | 0.99 | 8.708 | 8.708 | 8.6649999 | 538 |
| 1736960100 | 8.621 | -0.01 | -0.09 | 8.617 | 8.621 | 8.617 | 380 |
| 1736873700 | 8.629 | 0.17 | 2.06 | 8.621 | 8.646 | 8.621 | 690 |
| 1736787300 | 8.455 | -0.02 | -0.24 | 8.48 | 8.48 | 8.45 | 156 |
| 1736528100 | 8.475 | -0.14 | -1.57 | 8.462 | 8.502 | 8.462 | 558 |
| 1736441700 | 8.61 | 0.03 | 0.37 | 8.59 | 8.61 | 8.585 | 1737 |
| 1736355300 | 8.578 | 0.05 | 0.60 | 8.601 | 8.601 | 8.528 | 832 |
| 1736268900 | 8.5269999 | -0.25 | -2.86 | 8.544 | 8.544 | 8.5269999 | 526 |
| 1736182500 | 8.778 | 0.08 | 0.87 | 8.778 | 8.778 | 8.778 | 2 |
| 1735923300 | 8.702 | -0.05 | -0.62 | 8.844 | 8.844 | 8.702 | 1078 |
| 1735836900 | 8.756 | -0.15 | -1.64 | 8.705 | 8.764 | 8.694 | 1244 |
| 1735577700 | 8.9019999 | -0.02 | -0.24 | 8.871 | 8.9019999 | 8.871 | 637 |
| 1735318500 | 8.923 | 0.06 | 0.69 | 8.8699999 | 8.923 | 8.8699999 | 289 |
| 1734972900 | 8.862 | 0.08 | 0.96 | 8.851 | 8.88 | 8.827 | 134 |
| 1734713700 | 8.778 | -0.04 | -0.48 | 8.875 | 8.875 | 8.747 | 1156 |
| 1734627300 | 8.82 | 0.02 | 0.25 | 8.791 | 8.82 | 8.7769999 | 3597 |
| 1734540900 | 8.798 | 0.06 | 0.65 | 8.763 | 8.798 | 8.763 | 340 |
| 1734454500 | 8.741 | 0.03 | 0.32 | 8.7 | 8.741 | 8.683 | 2320 |
| 1734368100 | 8.7129999 | -0.12 | -1.37 | 8.724 | 8.724 | 8.68 | 528 |
| 1734108900 | 8.834 | -0.09 | -0.98 | 8.78 | 8.834 | 8.78 | 360 |
| 1734022500 | 8.921 | 0.06 | 0.63 | 8.927 | 8.9309999 | 8.921 | 835 |
| 1733936100 | 8.865 | -0.08 | -0.84 | 8.912 | 8.912 | 8.856 | 2264 |
| 1733849700 | 8.94 | -0.46 | -4.89 | 8.94 | 8.94 | 8.94 | 70 |
| 1733763300 | 9.4 | 0.69 | 7.95 | 9.316 | 9.4 | 9.316 | 1315 |
| 1733504100 | 8.708 | 0.16 | 1.85 | 8.676 | 8.708 | 8.661 | 851 |
| 1733417700 | 8.55 | -0.13 | -1.44 | 8.602 | 8.602 | 8.528 | 329 |
| 1733331300 | 8.675 | 0.02 | 0.23 | 8.64 | 8.675 | 8.64 | 3656 |
| 1733244900 | 8.655 | 0.01 | 0.09 | 8.655 | 8.655 | 8.655 | 19 |
| 1733158500 | 8.647 | 0.15 | 1.77 | 8.605 | 8.647 | 8.579 | 486 |
| 1732899300 | 8.497 | 0.06 | 0.69 | 8.473 | 8.497 | 8.473 | 108 |
| 1732812900 | 8.439 | -0.11 | -1.25 | 8.445 | 8.445 | 8.397 | 501 |
| 1732726500 | 8.546 | 0.12 | 1.38 | 8.531 | 8.552 | 8.531 | 2160 |
| 1732640100 | 8.43 | 0.03 | 0.32 | 8.392 | 8.43 | 8.392 | 324 |
| 1732553700 | 8.403 | -0.1 | -1.14 | 8.364 | 8.403 | 8.364 | 4222 |
| 1732294500 | 8.5 | -0.12 | -1.35 | 8.453 | 8.5 | 8.451 | 3651 |
| 1732208100 | 8.616 | -0.01 | -0.08 | 8.574 | 8.616 | 8.574 | 128 |
| 1732121700 | 8.623 | 0.08 | 0.96 | 8.581 | 8.623 | 8.581 | 219 |
| 1732035300 | 8.541 | -0.04 | -0.45 | 8.533 | 8.5559999 | 8.533 | 832 |
| 1731948900 | 8.58 | 0.1 | 1.14 | 8.57 | 8.58 | 8.57 | 538 |
| 1731689700 | 8.483 | -0.09 | -1.03 | 8.506 | 8.517 | 8.48 | 617 |
| 1731603300 | 8.571 | -0.12 | -1.37 | 8.492 | 8.571 | 8.492 | 576 |
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
