Premium
ETF (EM57)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 154.9 | -0.23 | -0.15 | 155.11 | 155.11 | 154.74 | 793 |
| 1741625700 | 155.13 | 0.06 | 0.04 | 154.99 | 155.32 | 154.94999 | 4434 |
| 1741366500 | 155.07 | 0.61 | 0.39 | 154.88 | 155.25 | 154.88 | 3209 |
| 1741280100 | 154.46 | -0.82 | -0.53 | 154.81 | 154.94999 | 154.26 | 5358 |
| 1741193700 | 155.28 | -2.46 | -1.56 | 156.46 | 156.49 | 155.15 | 1555 |
| 1741107300 | 157.74 | 0.44 | 0.28 | 157.99 | 157.99 | 157.68 | 2911 |
| 1741020900 | 157.3 | -0.65 | -0.41 | 157.97999 | 158.02 | 157.3 | 2213 |
| 1740761700 | 157.94999 | 0.12 | 0.08 | 158.08 | 158.08 | 157.88 | 2156 |
| 1740675300 | 157.83 | 0.27 | 0.17 | 157.82 | 157.83 | 157.56 | 1273 |
| 1740588900 | 157.56 | 0.18 | 0.11 | 157.5 | 157.6 | 157.5 | 2788 |
| 1740502500 | 157.38 | 0.28 | 0.18 | 157.33 | 157.41 | 157.18 | 2502 |
| 1740416100 | 157.1 | 0.02 | 0.01 | 157.18 | 157.18 | 156.9 | 3247 |
| 1740156900 | 157.08 | 0.48 | 0.31 | 156.91 | 157.12 | 156.85 | 1208 |
| 1740070500 | 156.6 | 0.11 | 0.07 | 156.47 | 156.6 | 156.41 | 2549 |
| 1739984100 | 156.49 | -0.53 | -0.34 | 156.91999 | 156.91999 | 156.35 | 2353 |
| 1739897700 | 157.02 | -0.02 | -0.01 | 156.88999 | 157.02 | 156.83 | 1556 |
| 1739811300 | 157.04 | -0.19 | -0.12 | 156.81 | 157.04 | 156.71 | 1472 |
| 1739552100 | 157.22999 | -0.21 | -0.13 | 157.25 | 157.38 | 157.22999 | 6817 |
| 1739465700 | 157.44 | 0.64 | 0.41 | 156.96 | 157.44 | 156.96 | 1638 |
| 1739379300 | 156.8 | -0.3 | -0.19 | 157 | 157.1 | 156.78 | 3222 |
| 1739292900 | 157.1 | -0.71 | -0.45 | 157.59 | 157.59 | 157.1 | 1543 |
| 1739206500 | 157.81 | 0.36 | 0.23 | 157.78 | 157.81 | 157.59 | 1188 |
| 1738947300 | 157.44999 | -0.29 | -0.18 | 157.71 | 157.77 | 157.35 | 6512 |
| 1738860900 | 157.74 | 0.09 | 0.06 | 157.66999 | 157.74 | 157.51 | 1194 |
| 1738774500 | 157.65 | 0.21 | 0.13 | 157.85 | 157.85 | 157.65 | 2120 |
| 1738688100 | 157.44 | -0.08 | -0.05 | 157.26 | 157.44 | 157.16 | 907 |
| 1738601700 | 157.52 | 0.7 | 0.45 | 157.15 | 157.52 | 157.05 | 1392 |
| 1738342500 | 156.82 | 0.45 | 0.29 | 156.33 | 156.82 | 156.22999 | 6771 |
| 1738256100 | 156.37 | 0.55 | 0.35 | 155.93 | 156.37 | 155.93 | 9237 |
| 1738169700 | 155.82 | 0.04 | 0.03 | 156 | 156.06 | 155.82 | 4726 |
| 1738083300 | 155.78 | 0.02 | 0.01 | 155.86 | 155.86 | 155.78 | 2863 |
| 1737996900 | 155.76 | 0.26 | 0.17 | 156.07 | 156.16999 | 155.76 | 1519 |
| 1737737700 | 155.5 | -0.35 | -0.22 | 155.97999 | 155.97999 | 155.5 | 2739 |
| 1737651300 | 155.85 | -0.32 | -0.20 | 156.02 | 156.02 | 155.71 | 619 |
| 1737564900 | 156.16999 | 0.09 | 0.06 | 156.24 | 156.25 | 156.13 | 942 |
| 1737478500 | 156.08 | 0.11 | 0.07 | 155.88 | 156.1 | 155.8 | 2261 |
| 1737392100 | 155.97 | 0.15 | 0.10 | 155.85 | 155.97 | 155.63999 | 784 |
| 1737132900 | 155.82 | 0.2 | 0.13 | 155.8 | 156.06 | 155.8 | 550 |
| 1737046500 | 155.62 | 0.15 | 0.10 | 155.24 | 155.63 | 155.24 | 595 |
| 1736960100 | 155.47 | 1.05 | 0.68 | 154.57 | 155.54 | 154.57 | 829 |
| 1736873700 | 154.41999 | -0.19 | -0.12 | 154.9 | 154.9 | 154.41999 | 1665 |
| 1736787300 | 154.61 | -0.36 | -0.23 | 154.57 | 154.61 | 154.34 | 12348 |
| 1736528100 | 154.97 | -0.33 | -0.21 | 155.18 | 155.18 | 154.84 | 2692 |
| 1736441700 | 155.3 | -0.39 | -0.25 | 155.47999 | 155.47999 | 155.26 | 584 |
| 1736355300 | 155.69 | -0.16 | -0.10 | 155.81 | 155.9 | 155.56 | 7336 |
| 1736268900 | 155.85 | -0.23 | -0.15 | 155.97 | 156.09 | 155.85 | 3083 |
| 1736182500 | 156.08 | -0.05 | -0.03 | 156.13 | 156.13 | 155.91999 | 827 |
| 1735923300 | 156.13 | -0.64 | -0.41 | 156.68 | 156.68 | 156.13 | 4605 |
| 1735836900 | 156.77 | 0.23 | 0.15 | 156.93 | 157.22999 | 156.75 | 2929 |
| 1735577700 | 156.54 | -0.11 | -0.07 | 156.62 | 156.65 | 156.54 | 940 |
| 1735318500 | 156.65 | -0.36 | -0.23 | 156.81 | 156.81 | 156.36 | 727 |
| 1734972900 | 157.01 | -0.29 | -0.18 | 157.03 | 157.13 | 156.96 | 813 |
| 1734713700 | 157.3 | 0.21 | 0.13 | 153.16 | 157.38 | 153.16 | 4117 |
| 1734627300 | 157.09 | -0.3 | -0.19 | 157.09 | 157.19 | 156.93 | 961 |
| 1734540900 | 157.38999 | -0.2 | -0.13 | 157.6 | 157.6 | 157.38999 | 876 |
| 1734454500 | 157.59 | -0.01 | -0.01 | 157.41999 | 157.65 | 157.27 | 677 |
| 1734368100 | 157.6 | -0.12 | -0.08 | 157.65 | 157.68 | 157.44999 | 2808 |
| 1734108900 | 157.72 | -0.38 | -0.24 | 157.87 | 157.87 | 157.65 | 673 |
| 1734022500 | 158.1 | -0.69 | -0.43 | 158.65 | 158.84 | 158.1 | 5116 |
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
