Premium
ETF (COMH)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1783526100 | 38.575 | 0.21 | 0.55 | 38.515 | 38.665 | 38.31 | 3323 |
| 1783439700 | 38.365 | 0.13 | 0.33 | 38.17 | 38.365 | 38.15 | 71 |
| 1783353300 | 38.24 | 0.59 | 1.57 | 38.085 | 38.24 | 38.075 | 312 |
| 1783094100 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1783007700 | 37.65 | 0.04 | 0.11 | 37.6 | 37.65 | 37.54 | 3003 |
| 1782921300 | 37.61 | -0.32 | -0.84 | 37.475 | 37.8 | 37.12 | 1016 |
| 1782834900 | 37.93 | 0.05 | 0.15 | 37.645 | 38.035 | 37.635 | 5049 |
| 1782748500 | 37.875 | 0.17 | 0.46 | 37.875 | 37.875 | 37.8 | 276 |
| 1782489300 | 37.7 | -0.02 | -0.05 | 37.63 | 37.755 | 37.52 | 8169 |
| 1782402900 | 37.72 | 0.37 | 0.98 | 37.09 | 37.765 | 37.09 | 3625 |
| 1782316500 | 37.355 | -1.08 | -2.80 | 38.08 | 38.08 | 37.355 | 156 |
| 1782230100 | 38.43 | -0.94 | -2.38 | 38.4 | 38.555 | 38.265 | 7633 |
| 1782143700 | 39.365 | -0.02 | -0.05 | 39.68 | 39.68 | 39.365 | 3444 |
| 1781884500 | 39.385 | -0.07 | -0.16 | 39.5 | 39.5 | 39.385 | 3788 |
| 1781798100 | 39.45 | -0.82 | -2.04 | 39.635 | 39.695 | 39.43 | 4627 |
| 1781711700 | 40.27 | 0.07 | 0.16 | 40.03 | 40.495 | 40.03 | 1440 |
| 1781625300 | 40.205 | -0.23 | -0.56 | 40.25 | 40.345 | 40.08 | 1323 |
| 1781538900 | 40.43 | -0.17 | -0.42 | 40.375 | 40.525 | 40.255 | 1192 |
| 1781279700 | 40.6 | 0.02 | 0.04 | 40.485 | 40.625 | 40.39 | 1267 |
| 1781193300 | 40.585 | -0.21 | -0.51 | 40.395 | 40.585 | 40.395 | 460 |
| 1781106900 | 40.795 | -0.9 | -2.15 | 40.68 | 41.045 | 40.4 | 1057 |
| 1781020500 | 41.69 | 0.02 | 0.04 | 41.68 | 41.69 | 41.68 | 519 |
| 1780934100 | 41.675 | -0.08 | -0.19 | 41.93 | 42.01 | 41.58 | 1768 |
| 1780674900 | 41.755 | -1.21 | -2.80 | 42.65 | 42.78 | 41.72 | 8129 |
| 1780588500 | 42.96 | -0.22 | -0.50 | 43 | 43.035 | 42.87 | 3733 |
| 1780502100 | 43.175 | -0.03 | -0.06 | 43.495 | 43.525 | 43.12 | 1021 |
| 1780415700 | 43.2 | 0.04 | 0.09 | 43.31 | 43.31 | 43.2 | 298 |
| 1780329300 | 43.16 | 0.59 | 1.40 | 43.06 | 43.16 | 42.855 | 596 |
| 1780070100 | 42.565 | 0.09 | 0.21 | 42.49 | 42.565 | 42.455 | 926 |
| 1779983700 | 42.475 | 0.26 | 0.60 | 42.01 | 42.475 | 42.01 | 206 |
| 1779897300 | 42.22 | -0.62 | -1.44 | 42.56 | 42.56 | 42.03 | 529 |
| 1779810900 | 42.835 | -0.17 | -0.38 | 42.89 | 43 | 42.835 | 527 |
| 1779724500 | 43 | -0.14 | -0.32 | 42.82 | 43 | 42.695 | 675 |
| 1779465300 | 43.14 | -0.5 | -1.13 | 43.51 | 43.625 | 43.14 | 509 |
| 1779378900 | 43.635 | 0.01 | 0.02 | 43.48 | 43.705 | 43.235 | 548 |
| 1779292500 | 43.625 | -0.32 | -0.72 | 43.93 | 43.975 | 43.625 | 4356 |
| 1779206100 | 43.94 | -0.11 | -0.24 | 44.21 | 44.21 | 43.865 | 494 |
| 1779119700 | 44.045 | 0.31 | 0.71 | 43.92 | 44.045 | 43.81 | 484 |
| 1778860500 | 43.735 | -0.6 | -1.34 | 43.765 | 43.925 | 43.565 | 2577 |
| 1778774100 | 44.33 | -0.68 | -1.50 | 44.615 | 44.615 | 44.26 | 459 |
| 1778687700 | 45.005 | 0.57 | 1.28 | 44.765 | 45.115 | 44.76 | 927 |
| 1778601300 | 44.435 | 0.16 | 0.36 | 44.285 | 44.595 | 44.24 | 13442 |
| 1778514900 | 44.275 | 1.15 | 2.65 | 43.48 | 44.315 | 43.48 | 12821 |
| 1778255700 | 43.13 | 0.18 | 0.42 | 43.15 | 43.425 | 43.13 | 17449 |
| 1778169300 | 42.95 | 0.05 | 0.12 | 43.38 | 43.38 | 42.94 | 823 |
| 1778082900 | 42.9 | -0.77 | -1.76 | 43.8 | 43.8 | 42.75 | 983 |
| 1777996500 | 43.67 | -0.26 | -0.59 | 43.905 | 43.905 | 43.67 | 373 |
| 1777910100 | 43.93 | 0.42 | 0.98 | 43.535 | 43.93 | 43.38 | 3901 |
| 1777564500 | 43.505 | 0.21 | 0.49 | 43.935 | 43.935 | 43.505 | 1249 |
| 1777478100 | 43.295 | 0.64 | 1.50 | 42.93 | 43.295 | 42.93 | 71 |
| 1777391700 | 42.655 | -0.31 | -0.71 | 42.86 | 42.895 | 42.525 | 10205 |
| 1777305300 | 42.96 | 0.34 | 0.80 | 43.015 | 43.12 | 42.82 | 958 |
| 1777046100 | 42.62 | 0.13 | 0.31 | 42.38 | 42.77 | 42.38 | 961 |
| 1776959700 | 42.49 | -0.04 | -0.09 | 42.375 | 42.49 | 42.33 | 10491 |
| 1776873300 | 42.53 | 0.95 | 2.30 | 41.85 | 42.53 | 41.85 | 3000 |
| 1776786900 | 41.575 | 0.25 | 0.60 | 41.12 | 41.6 | 41.12 | 1627 |
| 1776700500 | 41.325 | 0.54 | 1.32 | 41.315 | 41.37 | 41.005 | 2530 |
| 1776441300 | 40.785 | -1.31 | -3.11 | 42.025 | 42.065 | 40.59 | 1024 |
| 1776354900 | 42.095 | 0.39 | 0.94 | 41.85 | 42.095 | 41.77 | 515 |
| 1776268500 | 41.705 | 0.3 | 0.71 | 41.55 | 41.745 | 41.55 | 88 |
| 1776182100 | 41.41 | -0.46 | -1.10 | 41.695 | 41.88 | 41.27 | 857 |
| 1776095700 | 41.87 | 0.65 | 1.58 | 41.875 | 41.92 | 41.87 | 348 |
| 1775836500 | 41.22 | 0 | 0.00 | 41.22 | 41.22 | 41.22 | 0 |
| 1775750100 | 41.22 | 0.45 | 1.10 | 40.82 | 41.73 | 40.82 | 15644 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
