Premium
ETF (EM1015)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 201.07 | 0.41 | 0.20 | 201.08 | 201.29 | 200.78 | 3112 |
| 1740675300 | 200.66 | 0.24 | 0.12 | 200.78 | 200.78 | 200.02 | 2089 |
| 1740588900 | 200.42 | 0.57 | 0.29 | 199.96 | 200.69 | 199.85 | 1696 |
| 1740502500 | 199.85 | 0.55 | 0.28 | 199.49 | 199.88 | 199.19 | 1246 |
| 1740416100 | 199.3 | -0.15 | -0.08 | 199.46 | 199.57 | 198.94 | 2093 |
| 1740156900 | 199.45 | 1.18 | 0.60 | 198.67 | 199.45 | 198.57 | 2018 |
| 1740070500 | 198.27 | 0.12 | 0.06 | 197.98 | 198.33 | 197.85 | 1861 |
| 1739984100 | 198.15 | -1.2 | -0.60 | 199.18 | 199.18 | 197.87 | 2497 |
| 1739897700 | 199.35 | -0.07 | -0.04 | 198.63 | 199.45 | 198.63 | 1843 |
| 1739811300 | 199.42 | -1.02 | -0.51 | 199.27 | 199.48 | 198.16 | 1994 |
| 1739552100 | 200.44 | -0.22 | -0.11 | 200.65 | 200.69 | 200.25 | 1935 |
| 1739465700 | 200.66 | 1.59 | 0.80 | 199.39 | 200.7 | 199.26 | 2566 |
| 1739379300 | 199.07 | -0.79 | -0.40 | 199.67 | 199.86 | 198.99 | 1958 |
| 1739292900 | 199.86 | -1.5 | -0.74 | 200.7 | 200.86 | 199.67 | 1382 |
| 1739206500 | 201.36 | 0.46 | 0.23 | 201.32 | 201.43 | 200.9 | 2058 |
| 1738947300 | 200.9 | -0.4 | -0.20 | 201.47 | 201.57 | 200.6 | 3067 |
| 1738860900 | 201.3 | -0.1 | -0.05 | 201 | 201.57 | 200.77 | 2005 |
| 1738774500 | 201.4 | 1.16 | 0.58 | 201.05 | 201.6 | 200.73 | 1459 |
| 1738688100 | 200.24 | -0.19 | -0.09 | 200.11 | 200.24 | 199.71 | 1680 |
| 1738601700 | 200.43 | 1.48 | 0.74 | 199.55 | 200.52 | 199.2 | 1853 |
| 1738342500 | 198.95 | 0.75 | 0.38 | 198.23 | 199 | 197.9 | 2981 |
| 1738256100 | 198.2 | 1.1 | 0.56 | 197.83 | 198.36 | 197.64 | 2031 |
| 1738169700 | 197.1 | -0.39 | -0.20 | 198.07 | 198.07 | 196.92 | 36878 |
| 1738083300 | 197.49 | -0.05 | -0.03 | 197.58 | 197.62 | 197.44 | 9972 |
| 1737996900 | 197.54 | 0.59 | 0.30 | 197.99 | 198.24 | 197.34 | 3067 |
| 1737737700 | 196.95 | -0.27 | -0.14 | 197.71 | 197.71 | 196.76 | 3530 |
| 1737651300 | 197.22 | -0.65 | -0.33 | 197.95 | 197.99 | 197.12 | 2038 |
| 1737564900 | 197.87 | 0 | 0.00 | 197.87 | 197.87 | 197.87 | 0 |
| 1737478500 | 197.87 | 0.24 | 0.12 | 197.56 | 197.98 | 197.52 | 2703 |
| 1737392100 | 197.63 | 0.24 | 0.12 | 197.76 | 197.76 | 196.94 | 2298 |
| 1737132900 | 197.39 | 0.62 | 0.32 | 197.21 | 197.89 | 197.21 | 3004 |
| 1737046500 | 196.77 | 0.14 | 0.07 | 196.55 | 196.77 | 195.87 | 1741 |
| 1736960100 | 196.63 | 2.34 | 1.20 | 194.72 | 196.77 | 194.51 | 1824 |
| 1736873700 | 194.29 | -0.44 | -0.23 | 195.37 | 195.37 | 194.2 | 1418 |
| 1736787300 | 194.73 | -0.66 | -0.34 | 194.75 | 194.96 | 194.27 | 3831 |
| 1736528100 | 195.39 | -0.7 | -0.36 | 195.68 | 195.79 | 195.23 | 1851 |
| 1736441700 | 196.09 | -0.72 | -0.37 | 196.1 | 196.46 | 195.77 | 2429 |
| 1736355300 | 196.81 | -0.6 | -0.30 | 197.62 | 197.7 | 196.5 | 2343 |
| 1736268900 | 197.41 | -0.89 | -0.45 | 198.14 | 198.26 | 197.41 | 3212 |
| 1736182500 | 198.3 | 0.21 | 0.11 | 198.09 | 198.5 | 197.95 | 2155 |
| 1735923300 | 198.09 | -1.22 | -0.61 | 200.22 | 200.22 | 198.09 | 6227 |
| 1735836900 | 199.31 | -0.43 | -0.22 | 200.4 | 200.44 | 199.31 | 3005 |
| 1735577700 | 199.74 | 0.39 | 0.20 | 199.33 | 199.76 | 199.07 | 5270 |
| 1735318500 | 199.35 | -0.85 | -0.42 | 199.67 | 199.67 | 198.9 | 5173 |
| 1734972900 | 200.2 | -1.03 | -0.51 | 200.56 | 200.93 | 200.14 | 4502 |
| 1734713700 | 201.23 | 0.56 | 0.28 | 200.78 | 201.23 | 200.45 | 1620 |
| 1734627300 | 200.67 | -1.22 | -0.60 | 200.84 | 201.14 | 200.44 | 3313 |
| 1734540900 | 201.89 | -0.4 | -0.20 | 202.27 | 202.27 | 201.6 | 1207 |
| 1734454500 | 202.29 | 0.29 | 0.14 | 201.47 | 202.39 | 201.47 | 2221 |
| 1734368100 | 202 | -0.13 | -0.06 | 202.47 | 202.47 | 201.88 | 1086 |
| 1734108900 | 202.13 | -1.26 | -0.62 | 203 | 203.14 | 202.13 | 2488 |
| 1734022500 | 203.39 | -1.65 | -0.80 | 204.39 | 205.09 | 203.39 | 2314 |
| 1733936100 | 205.04 | -0.32 | -0.16 | 205.24 | 205.8 | 205.04 | 2605 |
| 1733849700 | 205.36 | -0.14 | -0.07 | 205.19 | 205.66 | 204.77 | 2360 |
| 1733763300 | 205.5 | -0.12 | -0.06 | 206.21 | 206.21 | 205.4 | 2313 |
| 1733504100 | 205.62 | 0.13 | 0.06 | 205.76 | 205.9 | 205.33 | 5042 |
| 1733417700 | 205.49 | 0.2 | 0.10 | 205.74 | 206 | 205.25 | 1971 |
| 1733331300 | 205.29 | 0.25 | 0.12 | 204.96 | 205.29 | 204.52 | 1631 |
| 1733244900 | 205.04 | 0.11 | 0.05 | 205.11 | 205.3 | 204.67 | 3294 |
| 1733158500 | 204.93 | 0.53 | 0.26 | 204.96 | 205.58 | 204.77 | 3529 |
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
