Premium
Digital Bros Spa (DIB)
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 | 0.58 | 4.36090225564 | 13.3 | 14.44 | 13.06 | 70295 | 13.80770399 | DE |
| 4 | 1.2 | 9.46372239748 | 12.68 | 14.44 | 11.34 | 51798 | 12.94548092 | DE |
| 12 | 5.14 | 58.8100686499 | 8.74 | 14.44 | 8.68 | 44256 | 12.05468976 | DE |
| 26 | 4.74 | 51.8599562363 | 9.14 | 14.44 | 8.09 | 32736 | 10.94148632 | DE |
| 52 | 3.94 | 39.6378269618 | 9.94 | 14.44 | 7.78 | 35807 | 9.96588267 | DE |
| 156 | -13.94 | -50.1078360891 | 27.82 | 30.16 | 7.78 | 54686 | 18.62715335 | DE |
| 260 | 1.32 | 10.5095541401 | 12.56 | 47.32 | 7.45 | 80406 | 22.10622947 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 13.9 | -0.28 | -1.97 | 14.2 | 14.22 | 13.82 | 27314 |
| 1739465700 | 14.18 | 0.14 | 1.00 | 14.3 | 14.32 | 13.82 | 25534 |
| 1739379300 | 14.04 | 0.1 | 0.72 | 14.2 | 14.44 | 13.94 | 65124 |
| 1739292900 | 13.94 | 0.22 | 1.60 | 13.76 | 14.14 | 13.32 | 91675 |
| 1739206500 | 13.72 | 0.58 | 4.41 | 13.22 | 14.12 | 13.18 | 131335 |
| 1738947300 | 13.14 | 0.1 | 0.77 | 13.3 | 13.44 | 13.06 | 37807 |
| 1738860900 | 13.04 | -0.08 | -0.61 | 13 | 13.24 | 12.92 | 21248 |
| 1738774500 | 13.12 | -0.1 | -0.76 | 13.26 | 13.52 | 13.06 | 44746 |
| 1738688100 | 13.22 | 0.1 | 0.76 | 13.2 | 13.36 | 12.94 | 19853 |
| 1738601700 | 13.12 | 0.06 | 0.46 | 12.9 | 13.32 | 12.68 | 55473 |
| 1738342500 | 13.06 | 0.84 | 6.87 | 12.04 | 13.14 | 11.82 | 129667 |
| 1738256100 | 12.22 | 0.06 | 0.49 | 12.28 | 12.52 | 12.12 | 20885 |
| 1738169700 | 12.16 | -0.04 | -0.33 | 12.32 | 12.32 | 12 | 11872 |
| 1738083300 | 12.2 | 0.2 | 1.67 | 11.86 | 12.34 | 11.86 | 33940 |
| 1737996900 | 12 | -0.3 | -2.44 | 12.28 | 12.28 | 11.66 | 24473 |
| 1737737700 | 12.3 | 0.2 | 1.65 | 12.02 | 12.48 | 12.02 | 33913 |
| 1737651300 | 12.1 | 0.12 | 1.00 | 11.8 | 12.14 | 11.8 | 10753 |
| 1737564900 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1737478500 | 11.98 | 0.04 | 0.34 | 11.7 | 12 | 11.7 | 10382 |
| 1737392100 | 11.94 | -0.22 | -1.81 | 11.9 | 12.18 | 11.34 | 76229 |
| 1737132900 | 12.16 | -0.8 | -6.17 | 12.68 | 12.76 | 11.96 | 181794 |
| 1737046500 | 12.96 | 0.84 | 6.93 | 12.1 | 13.1 | 11.9 | 78135 |
| 1736960100 | 12.12 | -0.36 | -2.88 | 12.3 | 12.4 | 12.02 | 25665 |
| 1736873700 | 12.48 | 0.16 | 1.30 | 12.42 | 12.72 | 12.26 | 47882 |
| 1736787300 | 12.32 | -0.06 | -0.48 | 12.58 | 12.58 | 12.04 | 41441 |
| 1736528100 | 12.38 | 1.12 | 9.95 | 11.3 | 12.5 | 11.24 | 197549 |
| 1736441700 | 11.26 | -0.84 | -6.94 | 12.04 | 12.04 | 11.18 | 105913 |
| 1736355300 | 12.1 | -0.3 | -2.42 | 12.36 | 12.68 | 11.6 | 124202 |
| 1736268900 | 12.4 | -0.2 | -1.59 | 12.68 | 12.72 | 12.3 | 17341 |
| 1736182500 | 12.6 | 0.48 | 3.96 | 12.46 | 12.86 | 12.2 | 46217 |
| 1735923300 | 12.12 | 0.18 | 1.51 | 12.08 | 12.72 | 11.88 | 107469 |
| 1735836900 | 11.94 | 0.52 | 4.55 | 11.4 | 11.98 | 11.26 | 50341 |
| 1735577700 | 11.42 | 0.3 | 2.70 | 11.26 | 11.62 | 11.12 | 44609 |
| 1735318500 | 11.12 | 0.36 | 3.35 | 10.9 | 11.2 | 10.86 | 35377 |
| 1734972900 | 10.76 | 0.06 | 0.56 | 10.88 | 10.88 | 10.7 | 17333 |
| 1734713700 | 10.7 | 0.1 | 0.94 | 10.44 | 10.78 | 10.32 | 24288 |
| 1734627300 | 10.6 | 0.16 | 1.53 | 10.4 | 10.74 | 10.32 | 28550 |
| 1734540900 | 10.44 | 0.32 | 3.16 | 9.97 | 10.7 | 9.97 | 58199 |
| 1734454500 | 10.12 | 0.1 | 1.00 | 10.08 | 10.4 | 9.96 | 20819 |
| 1734368100 | 10.02 | -0.12 | -1.18 | 10.16 | 10.2 | 9.9 | 30999 |
| 1734108900 | 10.14 | 0.28 | 2.84 | 10 | 10.14 | 9.94 | 18993 |
| 1734022500 | 9.86 | -0.34 | -3.33 | 10.5 | 10.5 | 9.76 | 42395 |
| 1733936100 | 10.2 | 0.38 | 3.87 | 9.9 | 10.36 | 9.73 | 32170 |
| 1733849700 | 9.82 | 0.02 | 0.20 | 9.7899999 | 10 | 9.7 | 8050 |
| 1733763300 | 9.8 | -0.24 | -2.39 | 10.14 | 10.14 | 9.74 | 17548 |
| 1733504100 | 10.04 | 0.19 | 1.93 | 9.9 | 10.1 | 9.83 | 21452 |
| 1733417700 | 9.85 | -0.03 | -0.30 | 9.81 | 10.06 | 9.8 | 16451 |
| 1733331300 | 9.88 | 0.32 | 3.35 | 9.57 | 9.9 | 9.49 | 25557 |
| 1733244900 | 9.56 | 0.09 | 0.95 | 9.44 | 9.56 | 9.3699999 | 12476 |
| 1733158500 | 9.47 | -0.03 | -0.32 | 9.52 | 9.52 | 9.19 | 5625 |
| 1732899300 | 9.5 | -0.1 | -1.04 | 9.57 | 9.64 | 9.21 | 11177 |
| 1732812900 | 9.6 | 0.28 | 3.00 | 9.47 | 9.78 | 9.36 | 31577 |
| 1732726500 | 9.32 | 0.01 | 0.11 | 9.25 | 9.4 | 9 | 8496 |
| 1732640100 | 9.31 | 0.33 | 3.67 | 9 | 9.31 | 8.8 | 17053 |
| 1732553700 | 8.98 | 0.23 | 2.63 | 8.68 | 8.99 | 8.68 | 12441 |
| 1732294500 | 8.75 | 0.02 | 0.23 | 8.74 | 8.86 | 8.68 | 14359 |
| 1732208100 | 8.73 | 0.12 | 1.39 | 8.67 | 8.95 | 8.64 | 21414 |
| 1732121700 | 8.61 | 0 | 0.00 | 8.65 | 8.73 | 8.55 | 9234 |
| 1732035300 | 8.61 | -0.19 | -2.16 | 8.8 | 8.99 | 8.5 | 19657 |
| 1731948900 | 8.8 | 0.18 | 2.09 | 8.63 | 8.93 | 8.63 | 15841 |
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
