Premium
ETFS EUR Daily Hedged Brent Crude (EBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 5.067 | 0 | 0.00 | 5.067 | 5.067 | 5.067 | 0 |
| 1727279700 | 5.067 | -0.11 | -2.03 | 5.123 | 5.123 | 5.067 | 14123 |
| 1727193300 | 5.172 | 0.07 | 1.41 | 5.172 | 5.172 | 5.172 | 1065 |
| 1727106900 | 5.1 | 0.03 | 0.67 | 5.096 | 5.1 | 5.096 | 1730 |
| 1726847700 | 5.066 | 0.03 | 0.60 | 5.061 | 5.066 | 5.061 | 4070 |
| 1726761300 | 5.0359999 | 0 | 0.00 | 5.0359999 | 5.0359999 | 5.0359999 | 0 |
| 1726674900 | 5.0359999 | 0.11 | 2.22 | 5.0359999 | 5.0359999 | 5.0359999 | 850 |
| 1726588500 | 4.9265 | 0 | 0.00 | 4.9265 | 4.9265 | 4.9265 | 0 |
| 1726502100 | 4.9265 | -0.07 | -1.49 | 4.9265 | 4.9265 | 4.9265 | 1015 |
| 1726242900 | 5.001 | 0.11 | 2.20 | 4.958 | 5.001 | 4.958 | 11383 |
| 1726156500 | 4.8935 | 0.09 | 1.95 | 4.8935 | 4.8935 | 4.8935 | 1500 |
| 1726070100 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725983700 | 4.8 | -0.1 | -2.00 | 4.908 | 4.913 | 4.8 | 19610 |
| 1725897300 | 4.898 | -0.11 | -2.14 | 4.937 | 4.937 | 4.893 | 2582 |
| 1725638100 | 5.005 | -0.05 | -1.03 | 5.006 | 5.006 | 5.005 | 2850 |
| 1725551700 | 5.057 | 0.02 | 0.34 | 5.017 | 5.057 | 5.017 | 18418 |
| 1725465300 | 5.04 | -0.03 | -0.59 | 5.026 | 5.04 | 5.026 | 2050 |
| 1725378900 | 5.07 | -0.21 | -4.03 | 5.07 | 5.07 | 5.07 | 100 |
| 1725292500 | 5.283 | 0 | 0.00 | 5.283 | 5.283 | 5.283 | 0 |
| 1725033300 | 5.283 | 0 | 0.00 | 5.283 | 5.283 | 5.283 | 0 |
| 1724946900 | 5.283 | 0 | 0.00 | 5.283 | 5.283 | 5.283 | 0 |
| 1724860500 | 5.283 | -0.14 | -2.60 | 5.283 | 5.283 | 5.283 | 520 |
| 1724774100 | 5.424 | 0 | 0.00 | 5.424 | 5.424 | 5.424 | 0 |
| 1724687700 | 5.424 | 0.24 | 4.65 | 5.424 | 5.424 | 5.424 | 850 |
| 1724428500 | 5.183 | 0 | 0.00 | 5.183 | 5.183 | 5.183 | 0 |
| 1724342100 | 5.183 | -0.13 | -2.35 | 5.19 | 5.19 | 5.183 | 13701 |
| 1724255700 | 5.308 | 0 | 0.00 | 5.308 | 5.308 | 5.308 | 0 |
| 1724169300 | 5.308 | -0.16 | -2.87 | 5.271 | 5.308 | 5.271 | 790 |
| 1724082900 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1723823700 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1723650900 | 5.465 | 0.02 | 0.31 | 5.465 | 5.465 | 5.465 | 500 |
| 1723564500 | 5.448 | 0 | 0.00 | 5.448 | 5.448 | 5.448 | 0 |
| 1723478100 | 5.448 | 0.08 | 1.45 | 5.448 | 5.448 | 5.448 | 2000 |
| 1723218900 | 5.37 | 0.17 | 3.17 | 5.35 | 5.371 | 5.35 | 943 |
| 1723132500 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1723046100 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1722959700 | 5.205 | 0.04 | 0.68 | 5.229 | 5.229 | 5.2 | 9740 |
| 1722873300 | 5.17 | -0.25 | -4.54 | 5.199 | 5.199 | 5.123 | 5581 |
| 1722614100 | 5.416 | -0.07 | -1.26 | 5.416 | 5.416 | 5.416 | 1850 |
| 1722527700 | 5.485 | 0.04 | 0.79 | 5.485 | 5.485 | 5.485 | 632 |
| 1722441300 | 5.442 | 0.12 | 2.22 | 5.442 | 5.442 | 5.442 | 9417 |
| 1722354900 | 5.324 | -0.12 | -2.19 | 5.323 | 5.324 | 5.323 | 13145 |
| 1722268500 | 5.4429999 | -0.04 | -0.69 | 5.4429999 | 5.4429999 | 5.4429999 | 100 |
| 1722009300 | 5.481 | 0.1 | 1.86 | 5.483 | 5.483 | 5.481 | 6000 |
| 1721922900 | 5.381 | -0.07 | -1.27 | 5.453 | 5.453 | 5.38 | 88922 |
| 1721836500 | 5.45 | -0.02 | -0.37 | 5.449 | 5.45 | 5.449 | 3228 |
| 1721750100 | 5.47 | -0.01 | -0.16 | 5.47 | 5.47 | 5.47 | 978 |
| 1721663700 | 5.479 | -0.19 | -3.37 | 5.48 | 5.48 | 5.479 | 34 |
| 1721404500 | 5.67 | 0.08 | 1.43 | 5.67 | 5.67 | 5.67 | 37 |
| 1721318100 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1721231700 | 5.59 | -0.03 | -0.59 | 5.59 | 5.59 | 5.59 | 135 |
| 1721145300 | 5.623 | -0.11 | -1.83 | 5.62 | 5.623 | 5.62 | 2233 |
| 1721058900 | 5.728 | 0 | 0.00 | 5.728 | 5.728 | 5.728 | 0 |
| 1720799700 | 5.728 | 0.01 | 0.26 | 5.728 | 5.728 | 5.728 | 155 |
| 1720713300 | 5.713 | 0 | 0.00 | 5.713 | 5.713 | 5.713 | 0 |
| 1720626900 | 5.713 | 0 | 0.00 | 5.713 | 5.713 | 5.713 | 0 |
| 1720540500 | 5.713 | -0.06 | -1.02 | 5.724 | 5.724 | 5.713 | 1255 |
| 1720454100 | 5.772 | -0.1 | -1.69 | 5.772 | 5.772 | 5.772 | 100 |
| 1720194900 | 5.871 | 0.05 | 0.88 | 5.871 | 5.871 | 5.871 | 8893 |
| 1720108500 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1720022100 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1719935700 | 5.82 | 0.1 | 1.68 | 5.82 | 5.823 | 5.82 | 65120 |
| 1719849300 | 5.724 | -0.03 | -0.47 | 5.735 | 5.735 | 5.724 | 1589 |
| 1719590100 | 5.751 | 0.05 | 0.89 | 5.751 | 5.751 | 5.751 | 15000 |
| 1719503700 | 5.7 | -0 | -0.05 | 5.7009999 | 5.7009999 | 5.7 | 125 |
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
