Premium
ETF (CONV)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 48.425 | -0.27 | -0.55 | 48.275 | 48.47 | 48.275 | 2417 |
| 1739292900 | 48.695 | -0.01 | -0.02 | 48.735 | 48.77 | 48.695 | 1037 |
| 1739206500 | 48.705 | 0.02 | 0.04 | 48.45 | 48.805 | 48.45 | 15787 |
| 1738947300 | 48.685 | 0.16 | 0.33 | 48.515 | 48.72 | 48.39 | 4885 |
| 1738860900 | 48.525 | 0.56 | 1.18 | 48.405 | 48.525 | 48.26 | 2943 |
| 1738774500 | 47.96 | -0.14 | -0.28 | 48.105 | 48.105 | 47.8 | 1747 |
| 1738688100 | 48.095 | -0.02 | -0.04 | 47.945 | 48.15 | 47.945 | 1739 |
| 1738601700 | 48.115 | -0.21 | -0.42 | 48.725 | 48.725 | 48 | 3223 |
| 1738342500 | 48.32 | 0.33 | 0.69 | 48.39 | 48.39 | 48.25 | 4379 |
| 1738256100 | 47.99 | 0.26 | 0.53 | 47.89 | 48.085 | 47.815 | 12739 |
| 1738169700 | 47.735 | 0.08 | 0.17 | 47.85 | 47.92 | 47.735 | 2291 |
| 1738083300 | 47.655 | 0.51 | 1.07 | 47.49 | 47.655 | 47.49 | 296 |
| 1737996900 | 47.15 | -0.32 | -0.67 | 46.91 | 47.15 | 46.84 | 3972 |
| 1737737700 | 47.47 | -0.16 | -0.34 | 47.4 | 47.55 | 47.4 | 787 |
| 1737651300 | 47.63 | 0.15 | 0.31 | 47.64 | 47.73 | 47.535 | 2410 |
| 1737564900 | 47.485 | 0 | 0.00 | 47.485 | 47.485 | 47.485 | 0 |
| 1737478500 | 47.485 | -0.25 | -0.51 | 47.365 | 47.69 | 47.365 | 1956 |
| 1737392100 | 47.73 | 0.02 | 0.04 | 47.865 | 47.865 | 47.685 | 640 |
| 1737132900 | 47.71 | 0.43 | 0.91 | 47.305 | 47.715 | 47.305 | 4276 |
| 1737046500 | 47.28 | -0.21 | -0.44 | 47.35 | 47.455 | 47.28 | 1385 |
| 1736960100 | 47.49 | 0.29 | 0.61 | 47.225 | 47.5 | 47.18 | 1898 |
| 1736873700 | 47.2 | -0.06 | -0.13 | 47.295 | 47.37 | 47.2 | 1618 |
| 1736787300 | 47.26 | -0.05 | -0.11 | 47.47 | 47.47 | 47.17 | 2532 |
| 1736528100 | 47.31 | 0.13 | 0.26 | 47.22 | 47.36 | 47.155 | 2889 |
| 1736441700 | 47.185 | -0.05 | -0.10 | 47.46 | 47.46 | 47.165 | 521 |
| 1736355300 | 47.23 | -0.11 | -0.22 | 47.425 | 47.45 | 47.225 | 862 |
| 1736268900 | 47.335 | -0.17 | -0.35 | 47.435 | 47.435 | 47.24 | 5105 |
| 1736182500 | 47.5 | 0.06 | 0.13 | 47.405 | 47.605 | 47.275 | 4270 |
| 1735923300 | 47.44 | 0.04 | 0.08 | 47.495 | 47.495 | 47.27 | 2889 |
| 1735836900 | 47.4 | 0.7 | 1.50 | 46.69 | 47.4 | 46.69 | 2890 |
| 1735577700 | 46.7 | -0.29 | -0.62 | 46.82 | 46.895 | 46.7 | 2467 |
| 1735318500 | 46.99 | -0.06 | -0.13 | 47.595 | 47.595 | 46.885 | 4758 |
| 1734972900 | 47.05 | 0.14 | 0.31 | 47.02 | 47.185 | 47.005 | 1365 |
| 1734713700 | 46.905 | 0.09 | 0.19 | 46.73 | 46.99 | 46.67 | 2905 |
| 1734627300 | 46.815 | -0.51 | -1.07 | 47.195 | 47.195 | 46.78 | 5487 |
| 1734540900 | 47.32 | 0.08 | 0.16 | 47.09 | 47.395 | 47.09 | 275 |
| 1734454500 | 47.245 | -0.16 | -0.34 | 47.09 | 47.47 | 47.09 | 1443 |
| 1734368100 | 47.405 | 0.18 | 0.38 | 47.215 | 47.455 | 47.215 | 11992 |
| 1734108900 | 47.225 | -0.44 | -0.91 | 47.57 | 47.62 | 47.225 | 2473 |
| 1734022500 | 47.66 | 0.13 | 0.26 | 47.44 | 47.745 | 47.44 | 1812 |
| 1733936100 | 47.535 | -0.06 | -0.13 | 47.515 | 47.55 | 47.385 | 1446 |
| 1733849700 | 47.595 | 0.09 | 0.18 | 47.595 | 47.605 | 47.505 | 3414 |
| 1733763300 | 47.51 | -0.09 | -0.19 | 47.77 | 47.77 | 47.485 | 3817 |
| 1733504100 | 47.6 | 0.01 | 0.02 | 47.36 | 47.605 | 47.33 | 4119 |
| 1733417700 | 47.59 | -0.02 | -0.04 | 47.36 | 47.65 | 47.36 | 2077 |
| 1733331300 | 47.61 | 0.09 | 0.18 | 47.66 | 47.765 | 47.61 | 9335 |
| 1733244900 | 47.525 | -0.34 | -0.70 | 47.845 | 47.845 | 47.525 | 10272 |
| 1733158500 | 47.86 | 0.41 | 0.87 | 47.48 | 47.86 | 47.475 | 4180 |
| 1732899300 | 47.445 | 0.07 | 0.15 | 47.27 | 47.505 | 47.255 | 3155 |
| 1732812900 | 47.375 | 0.02 | 0.05 | 47.385 | 47.465 | 47.37 | 3357 |
| 1732726500 | 47.35 | -0.11 | -0.23 | 47.365 | 47.365 | 47.255 | 3847 |
| 1732640100 | 47.46 | 0.06 | 0.13 | 47.4 | 47.595 | 47.305 | 12903 |
| 1732553700 | 47.4 | -0.21 | -0.43 | 47.405 | 47.655 | 47.35 | 2018 |
| 1732294500 | 47.605 | 0.6 | 1.28 | 47.22 | 47.605 | 47.22 | 5664 |
| 1732208100 | 47.005 | 0.29 | 0.62 | 46.735 | 47.005 | 46.735 | 26846 |
| 1732121700 | 46.715 | 0.55 | 1.18 | 46.285 | 46.715 | 46.285 | 5573 |
| 1732035300 | 46.17 | -0.19 | -0.41 | 46.45 | 46.45 | 46.17 | 2517 |
| 1731948900 | 46.36 | 0.02 | 0.04 | 46.16 | 46.36 | 46.16 | 1585 |
| 1731689700 | 46.34 | -0.2 | -0.42 | 46.475 | 46.475 | 46.2 | 919 |
| 1731603300 | 46.535 | -0.17 | -0.35 | 46.415 | 46.84 | 46.415 | 1842 |
| 1731516900 | 46.7 | 0.26 | 0.56 | 46.315 | 46.7 | 46.27 | 5298 |
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
