Premium
ETFS EUR Daily Hedged Aluminium (EALU)
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 |
|---|---|---|---|---|---|---|---|
| 1744646100 | 5.617 | -0.06 | -1.06 | 5.617 | 5.617 | 5.617 | 0 |
| 1744386900 | 5.6769999 | 0 | 0.00 | 5.6769999 | 5.6769999 | 5.6769999 | 0 |
| 1744300500 | 5.6769999 | 0 | 0.00 | 5.6769999 | 5.6769999 | 5.6769999 | 0 |
| 1744214100 | 5.6769999 | 0 | 0.00 | 5.6769999 | 5.6769999 | 5.6769999 | 0 |
| 1744127700 | 5.6769999 | 0.02 | 0.34 | 5.849 | 5.849 | 5.61 | 304 |
| 1744041300 | 5.658 | -0.33 | -5.51 | 5.658 | 5.658 | 5.658 | 1 |
| 1743782100 | 5.988 | 0 | 0.00 | 5.988 | 5.988 | 5.988 | 0 |
| 1743695700 | 5.988 | 0 | 0.00 | 5.988 | 5.988 | 5.988 | 0 |
| 1743609300 | 5.988 | 0 | 0.00 | 5.988 | 5.988 | 5.988 | 0 |
| 1743522900 | 5.988 | 0 | 0.00 | 5.988 | 5.988 | 5.988 | 0 |
| 1743436500 | 5.988 | -0.11 | -1.84 | 6.043 | 6.043 | 5.988 | 823 |
| 1743180900 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1743094500 | 6.1 | -0.29 | -4.57 | 6.1 | 6.1 | 6.1 | 656 |
| 1743008100 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742921700 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742835300 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742576100 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742489700 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742403300 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742316900 | 6.392 | 0 | 0.00 | 6.392 | 6.392 | 6.392 | 0 |
| 1742230500 | 6.392 | 0.01 | 0.09 | 6.415 | 6.415 | 6.392 | 1080 |
| 1741971300 | 6.386 | 0 | 0.00 | 6.386 | 6.386 | 6.386 | 0 |
| 1741884900 | 6.386 | -0.08 | -1.22 | 6.386 | 6.386 | 6.386 | 60 |
| 1741798500 | 6.465 | 0.03 | 0.42 | 6.465 | 6.465 | 6.465 | 65 |
| 1741712100 | 6.438 | 0.02 | 0.39 | 6.429 | 6.449 | 6.429 | 22034 |
| 1741625700 | 6.413 | -0.02 | -0.25 | 6.413 | 6.413 | 6.413 | 230 |
| 1741366500 | 6.429 | 0.11 | 1.66 | 6.426 | 6.429 | 6.426 | 410 |
| 1741280100 | 6.324 | 0 | 0.00 | 6.324 | 6.324 | 6.324 | 0 |
| 1741193700 | 6.324 | 0.09 | 1.41 | 6.284 | 6.324 | 6.284 | 3290 |
| 1741107300 | 6.236 | 0.02 | 0.27 | 6.236 | 6.236 | 6.236 | 129 |
| 1741020900 | 6.219 | -0.01 | -0.10 | 6.219 | 6.219 | 6.219 | 200 |
| 1740761700 | 6.225 | -0.06 | -0.89 | 6.225 | 6.225 | 6.225 | 80 |
| 1740675300 | 6.281 | -0 | -0.02 | 6.281 | 6.281 | 6.281 | 2278 |
| 1740588900 | 6.282 | -0.05 | -0.79 | 6.247 | 6.282 | 6.247 | 1510 |
| 1740502500 | 6.332 | 0 | 0.00 | 6.332 | 6.332 | 6.332 | 0 |
| 1740416100 | 6.332 | 0 | 0.02 | 6.308 | 6.332 | 6.3 | 12040 |
| 1740156900 | 6.331 | -0.17 | -2.56 | 6.39 | 6.39 | 6.331 | 5000 |
| 1740070500 | 6.497 | 0.25 | 3.92 | 6.497 | 6.497 | 6.497 | 5 |
| 1739984100 | 6.252 | 0 | 0.00 | 6.252 | 6.252 | 6.252 | 0 |
| 1739897700 | 6.252 | -0.07 | -1.11 | 6.256 | 6.256 | 6.252 | 600 |
| 1739811300 | 6.322 | 0 | 0.00 | 6.322 | 6.322 | 6.322 | 0 |
| 1739552100 | 6.322 | 0.15 | 2.40 | 6.322 | 6.322 | 6.322 | 100 |
| 1739465700 | 6.174 | -0.08 | -1.22 | 6.195 | 6.195 | 6.174 | 2467 |
| 1739379300 | 6.25 | -0.07 | -1.12 | 6.25 | 6.25 | 6.25 | 1600 |
| 1739292900 | 6.321 | -0.02 | -0.28 | 6.34 | 6.34 | 6.321 | 578 |
| 1739206500 | 6.339 | 0.04 | 0.64 | 6.303 | 6.339 | 6.303 | 150 |
| 1738947300 | 6.299 | -0.01 | -0.13 | 6.312 | 6.312 | 6.299 | 500 |
| 1738860900 | 6.307 | 0.06 | 1.03 | 6.307 | 6.307 | 6.307 | 3500 |
| 1738774500 | 6.243 | -0.05 | -0.86 | 6.283 | 6.283 | 6.243 | 2628 |
| 1738688100 | 6.297 | 0.08 | 1.35 | 6.297 | 6.297 | 6.297 | 531 |
| 1738601700 | 6.213 | 0 | 0.00 | 6.213 | 6.213 | 6.213 | 0 |
| 1738342500 | 6.213 | -0.04 | -0.66 | 6.213 | 6.213 | 6.213 | 300 |
| 1738256100 | 6.2539999 | 0.03 | 0.51 | 6.2539999 | 6.2539999 | 6.2539999 | 794 |
| 1738169700 | 6.222 | 0 | 0.00 | 6.222 | 6.222 | 6.222 | 0 |
| 1738083300 | 6.222 | 0 | 0.00 | 6.222 | 6.222 | 6.222 | 0 |
| 1737996900 | 6.222 | 0 | 0.00 | 6.222 | 6.222 | 6.222 | 0 |
| 1737737700 | 6.222 | 0 | 0.00 | 6.222 | 6.222 | 6.222 | 0 |
| 1737651300 | 6.222 | -0.22 | -3.42 | 6.222 | 6.222 | 6.222 | 350 |
| 1737564900 | 6.442 | 0 | 0.00 | 6.442 | 6.442 | 6.442 | 0 |
| 1737478500 | 6.442 | 0 | 0.00 | 6.442 | 6.442 | 6.442 | 0 |
| 1737392100 | 6.442 | 0.09 | 1.43 | 6.415 | 6.442 | 6.389 | 466 |
| 1737132900 | 6.351 | 0.07 | 1.13 | 6.351 | 6.351 | 6.351 | 200 |
| 1737046500 | 6.28 | 0.08 | 1.29 | 6.28 | 6.28 | 6.28 | 300 |
| 1736960100 | 6.2 | 0.06 | 1.04 | 6.2 | 6.2 | 6.2 | 250 |
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
