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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 6.291 | 0.2 | 3.33 | 6.364 | 6.364 | 6.291 | 1900 |
| 1727366100 | 6.088 | 0 | 0.00 | 6.088 | 6.088 | 6.088 | 0 |
| 1727279700 | 6.088 | 0 | 0.00 | 6.088 | 6.088 | 6.088 | 0 |
| 1727193300 | 6.088 | 0.12 | 1.99 | 6.088 | 6.088 | 6.088 | 10875 |
| 1727106900 | 5.969 | 0 | 0.00 | 5.969 | 5.969 | 5.969 | 0 |
| 1726847700 | 5.969 | -0.12 | -1.99 | 6 | 6 | 5.969 | 11911 |
| 1726761300 | 6.09 | 0.02 | 0.41 | 6.09 | 6.09 | 6.09 | 80 |
| 1726674900 | 6.065 | 0 | 0.00 | 6.065 | 6.065 | 6.065 | 0 |
| 1726588500 | 6.065 | 0 | 0.00 | 6.065 | 6.065 | 6.065 | 0 |
| 1726502100 | 6.065 | 0.27 | 4.61 | 6.051 | 6.065 | 6.05 | 23021 |
| 1726242900 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
| 1726156500 | 5.798 | 0.12 | 2.11 | 5.798 | 5.798 | 5.798 | 495 |
| 1726070100 | 5.678 | -0.02 | -0.32 | 5.678 | 5.678 | 5.678 | 16473 |
| 1725983700 | 5.696 | 0 | 0.00 | 5.696 | 5.696 | 5.696 | 0 |
| 1725897300 | 5.696 | 0 | 0.00 | 5.696 | 5.696 | 5.696 | 0 |
| 1725638100 | 5.696 | -0.09 | -1.52 | 5.719 | 5.719 | 5.691 | 23004 |
| 1725551700 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
| 1725465300 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
| 1725378900 | 5.784 | -0.07 | -1.23 | 5.784 | 5.784 | 5.784 | 35 |
| 1725292500 | 5.856 | -0.28 | -4.58 | 5.856 | 5.856 | 5.856 | 119 |
| 1725033300 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
| 1724946900 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
| 1724860500 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
| 1724774100 | 6.1369999 | 0.1 | 1.59 | 6.063 | 6.1369999 | 6.063 | 76804 |
| 1724687700 | 6.041 | 0 | 0.00 | 6.041 | 6.041 | 6.041 | 0 |
| 1724428500 | 6.041 | -0.04 | -0.71 | 6.035 | 6.041 | 6.035 | 11927 |
| 1724342100 | 6.084 | 0.17 | 2.86 | 6.061 | 6.084 | 6.061 | 28732 |
| 1724255700 | 5.915 | 0.03 | 0.42 | 5.915 | 5.915 | 5.915 | 11193 |
| 1724169300 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1724082900 | 5.89 | 0.22 | 3.83 | 5.874 | 5.89 | 5.874 | 71630 |
| 1723823700 | 5.673 | 0 | 0.00 | 5.673 | 5.673 | 5.673 | 0 |
| 1723650900 | 5.673 | 0.05 | 0.98 | 5.6689999 | 5.673 | 5.642 | 9270 |
| 1723564500 | 5.618 | 0.08 | 1.37 | 5.618 | 5.618 | 5.618 | 12371 |
| 1723478100 | 5.542 | 0 | 0.00 | 5.542 | 5.542 | 5.542 | 0 |
| 1723218900 | 5.542 | 0.09 | 1.56 | 5.705 | 5.705 | 5.542 | 152 |
| 1723132500 | 5.457 | -0.01 | -0.24 | 5.457 | 5.457 | 5.457 | 11600 |
| 1723046100 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1722959700 | 5.47 | -0.05 | -0.82 | 5.4 | 5.47 | 5.4 | 14107 |
| 1722873300 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1722614100 | 5.515 | -0.03 | -0.54 | 5.515 | 5.515 | 5.515 | 250 |
| 1722527700 | 5.545 | -0.04 | -0.65 | 5.476 | 5.545 | 5.476 | 1300 |
| 1722441300 | 5.581 | 0.04 | 0.79 | 5.521 | 5.581 | 5.521 | 25910 |
| 1722354900 | 5.537 | 0 | 0.00 | 5.537 | 5.537 | 5.537 | 0 |
| 1722268500 | 5.537 | 0 | 0.00 | 5.537 | 5.537 | 5.537 | 0 |
| 1722009300 | 5.537 | 0.05 | 0.95 | 5.521 | 5.537 | 5.521 | 481 |
| 1721922900 | 5.485 | -0.07 | -1.26 | 5.479 | 5.485 | 5.479 | 37419 |
| 1721836500 | 5.555 | -0.13 | -2.22 | 5.575 | 5.575 | 5.555 | 3210 |
| 1721750100 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1721663700 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
| 1721404500 | 5.681 | -0.12 | -2.12 | 5.75 | 5.75 | 5.681 | 10836 |
| 1721318100 | 5.804 | -0.06 | -1.01 | 5.804 | 5.804 | 5.804 | 600 |
| 1721231700 | 5.863 | 0 | 0.00 | 5.863 | 5.863 | 5.863 | 0 |
| 1721145300 | 5.863 | -0.07 | -1.25 | 5.863 | 5.863 | 5.863 | 8891 |
| 1721058900 | 5.937 | -0.08 | -1.35 | 5.965 | 5.965 | 5.937 | 973 |
| 1720799700 | 6.018 | 0.02 | 0.27 | 6.018 | 6.018 | 6.018 | 1500 |
| 1720713300 | 6.002 | -0 | -0.02 | 6.002 | 6.002 | 6.002 | 2750 |
| 1720626900 | 6.003 | -0.18 | -2.85 | 5.994 | 6.003 | 5.994 | 3072 |
| 1720540500 | 6.179 | 0 | 0.00 | 6.179 | 6.179 | 6.179 | 0 |
| 1720454100 | 6.179 | -0.06 | -0.96 | 6.179 | 6.179 | 6.179 | 800 |
| 1720194900 | 6.239 | 0.1 | 1.70 | 6.239 | 6.239 | 6.239 | 163 |
| 1720108500 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 200 |
| 1720022100 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 0 |
| 1719935700 | 6.135 | 0.02 | 0.31 | 6.165 | 6.165 | 6.135 | 840 |
| 1719849300 | 6.116 | 0.06 | 0.94 | 6.132 | 6.132 | 6.116 | 800 |
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
