Premium
ETF (EM35)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 149.79 | 0.06 | 0.04 | 149.94999 | 149.94999 | 149.69999 | 4883 |
| 1740675300 | 149.72999 | 0.27 | 0.18 | 149.72999 | 149.72999 | 149.49 | 9518 |
| 1740588900 | 149.46 | 0.03 | 0.02 | 149.38 | 149.59 | 149.38 | 8335 |
| 1740502500 | 149.43 | 0.14 | 0.09 | 149.44999 | 149.44999 | 149.22999 | 5566 |
| 1740416100 | 149.29 | 0.06 | 0.04 | 149.32 | 149.35 | 149.08 | 27576 |
| 1740156900 | 149.22999 | 0.4 | 0.27 | 149 | 149.22999 | 148.85 | 6963 |
| 1740070500 | 148.83 | 0.1 | 0.07 | 148.69 | 148.86 | 148.68 | 7765 |
| 1739984100 | 148.72999 | -0.33 | -0.22 | 149.05 | 149.05 | 148.66999 | 3952 |
| 1739897700 | 149.06 | 0.01 | 0.01 | 148.97 | 149.06 | 148.9 | 3425 |
| 1739811300 | 149.05 | -0.14 | -0.09 | 149.06 | 149.06 | 148.88 | 3936 |
| 1739552100 | 149.19 | -0.06 | -0.04 | 149.1 | 149.26 | 149.1 | 4862 |
| 1739465700 | 149.25 | 0.34 | 0.23 | 149.03 | 149.25 | 148.94 | 4131 |
| 1739379300 | 148.91 | -0.22 | -0.15 | 149.13 | 149.13 | 148.85 | 9768 |
| 1739292900 | 149.13 | -0.29 | -0.19 | 149.28 | 149.4 | 149.09 | 6769 |
| 1739206500 | 149.41999 | 0.14 | 0.09 | 149.52 | 149.52 | 149.35 | 2007 |
| 1738947300 | 149.28 | -0.12 | -0.08 | 149.53 | 149.53 | 149.16999 | 8339 |
| 1738860900 | 149.4 | -0.02 | -0.01 | 149.43 | 149.43 | 149.19999 | 3303 |
| 1738774500 | 149.41999 | 0.16 | 0.11 | 149.27 | 149.52 | 149.27 | 4229 |
| 1738688100 | 149.26 | -0.05 | -0.03 | 149.26 | 149.26 | 149.09 | 2405 |
| 1738601700 | 149.31 | 0.44 | 0.30 | 149.27 | 149.43 | 148.93 | 4353 |
| 1738342500 | 148.87 | 0.38 | 0.26 | 148.61 | 148.91 | 148.41 | 8075 |
| 1738256100 | 148.49 | 0.35 | 0.24 | 148.34 | 148.54 | 148.21 | 1784 |
| 1738169700 | 148.13999 | 0.03 | 0.02 | 148.35 | 148.35 | 148.12 | 19635 |
| 1738083300 | 148.11 | -0.06 | -0.04 | 148 | 148.19999 | 148 | 5777 |
| 1737996900 | 148.16999 | 0.17 | 0.11 | 148.33 | 148.35 | 148.15 | 2043 |
| 1737737700 | 148 | -0.2 | -0.13 | 148.21 | 148.22 | 147.85 | 4599 |
| 1737651300 | 148.19999 | -0.11 | -0.07 | 148.41999 | 148.41999 | 148.07 | 5158 |
| 1737564900 | 148.31 | -0.03 | -0.02 | 148.4 | 148.41999 | 148.25 | 3670 |
| 1737478500 | 148.34 | 0.1 | 0.07 | 148.33 | 148.34 | 148.11 | 4997 |
| 1737392100 | 148.24 | 0.09 | 0.06 | 148.28 | 148.28 | 148.04 | 3999 |
| 1737132900 | 148.15 | 0.02 | 0.01 | 148.3 | 148.3 | 148.15 | 3077 |
| 1737046500 | 148.13 | 0.17 | 0.11 | 147.96 | 148.13 | 147.77 | 2521 |
| 1736960100 | 147.96 | 0.67 | 0.45 | 147.55 | 147.99 | 147.41999 | 5116 |
| 1736873700 | 147.29 | -0.12 | -0.08 | 147.69999 | 147.69999 | 147.28 | 5485 |
| 1736787300 | 147.41 | -0.21 | -0.14 | 147.47 | 147.47 | 147.32 | 3065 |
| 1736528100 | 147.62 | -0.29 | -0.20 | 147.87 | 147.87 | 147.52 | 2119 |
| 1736441700 | 147.91 | -0.24 | -0.16 | 147.94999 | 148.05 | 147.86 | 5851 |
| 1736355300 | 148.15 | -0.02 | -0.01 | 148.11 | 148.21 | 147.99 | 2545 |
| 1736268900 | 148.16999 | -0.03 | -0.02 | 148.1 | 148.35 | 148.1 | 5263 |
| 1736182500 | 148.19999 | -0.11 | -0.07 | 148.33 | 148.34 | 148.15 | 635 |
| 1735923300 | 148.31 | -0.46 | -0.31 | 148.69 | 148.72 | 148.28 | 29153 |
| 1735836900 | 148.77 | 0.14 | 0.09 | 148.93 | 149.07 | 148.74 | 5064 |
| 1735577700 | 148.63 | -0.06 | -0.04 | 148.69999 | 148.69999 | 148.55 | 2009 |
| 1735318500 | 148.69 | -0.15 | -0.10 | 148.55 | 148.78 | 148.49 | 9362 |
| 1734972900 | 148.84 | -0.2 | -0.13 | 148.93 | 148.96 | 148.8 | 12145 |
| 1734713700 | 149.04 | 0.17 | 0.11 | 152.6 | 152.6 | 148.71 | 2101 |
| 1734627300 | 148.87 | -0.2 | -0.13 | 148.87 | 148.93 | 148.75 | 7858 |
| 1734540900 | 149.07 | 0 | 0.00 | 149 | 149.08 | 148.94 | 3925 |
| 1734454500 | 149.07 | -0.02 | -0.01 | 149.02 | 149.11 | 148.91999 | 3631 |
| 1734368100 | 149.09 | 0.03 | 0.02 | 149.13 | 149.13 | 148.96 | 3237 |
| 1734108900 | 149.06 | -0.31 | -0.21 | 149.31 | 149.31 | 149.03 | 7735 |
| 1734022500 | 149.37 | -0.33 | -0.22 | 149.81 | 149.88 | 149.35 | 6574 |
| 1733936100 | 149.69999 | -0.02 | -0.01 | 149.82 | 149.88999 | 149.62 | 2635 |
| 1733849700 | 149.72 | 0.15 | 0.10 | 149.58 | 149.8 | 149.5 | 2125 |
| 1733763300 | 149.57 | 0.08 | 0.05 | 149.79 | 149.79 | 149.46 | 4176 |
| 1733504100 | 149.49 | 0.03 | 0.02 | 149.47 | 149.62 | 149.32 | 4907 |
| 1733417700 | 149.46 | -0.05 | -0.03 | 149.69 | 149.69 | 149.4 | 4760 |
| 1733331300 | 149.51 | -0.09 | -0.06 | 149.54 | 149.54 | 149.33 | 7282 |
| 1733244900 | 149.6 | -0.06 | -0.04 | 149.8 | 149.8 | 149.43 | 5902 |
| 1733158500 | 149.66 | 0.3 | 0.20 | 149.62 | 149.69999 | 149.55 | 15689 |
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
