Premium
ETFS EUR Daily Hedged Aluminium (EALU)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.05 | -0.78 | 6.222 | 6.222 | 6.222 | 350 |
| 1737564900 | 6.271 | -0.17 | -2.65 | 6.271 | 6.271 | 6.271 | 50 |
| 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 |
| 1736873700 | 6.136 | 0 | 0.00 | 6.136 | 6.136 | 6.136 | 0 |
| 1736787300 | 6.136 | 0.21 | 3.47 | 6.15 | 6.15 | 6.136 | 900 |
| 1736528100 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1736441700 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1736355300 | 5.93 | -0.01 | -0.22 | 5.93 | 5.93 | 5.93 | 2423 |
| 1736268900 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1736182500 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1735923300 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1735836900 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1735577700 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1735318500 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1734972900 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1734713700 | 5.9429999 | 0 | 0.00 | 5.9429999 | 5.9429999 | 5.9429999 | 0 |
| 1734627300 | 5.9429999 | -0.24 | -3.93 | 5.9429999 | 5.9429999 | 5.9429999 | 1 |
| 1734540900 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1734454500 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1734368100 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1734108900 | 6.186 | 0.03 | 0.54 | 6.186 | 6.186 | 6.186 | 650 |
| 1734022500 | 6.1529999 | -0.03 | -0.45 | 6.1529999 | 6.1529999 | 6.1529999 | 450 |
| 1733936100 | 6.181 | 0 | 0.00 | 6.181 | 6.181 | 6.181 | 0 |
| 1733849700 | 6.181 | 0.03 | 0.46 | 6.181 | 6.181 | 6.181 | 300 |
| 1733763300 | 6.1529999 | -0.09 | -1.36 | 6.1529999 | 6.1529999 | 6.1529999 | 462 |
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
