Premium
ETF (ENWD)
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 |
|---|---|---|---|---|---|---|---|
| 1783526100 | 10.492 | -0.08 | -0.76 | 10.556 | 10.556 | 10.472 | 48638 |
| 1783439700 | 10.572 | -0.07 | -0.68 | 10.62 | 10.624 | 10.572 | 65776 |
| 1783353300 | 10.644 | 0.07 | 0.66 | 10.61 | 10.644 | 10.602 | 20651 |
| 1783094100 | 10.574 | 0.02 | 0.23 | 10.562 | 10.576 | 10.562 | 40720 |
| 1783007700 | 10.55 | -0.06 | -0.60 | 10.546 | 10.618 | 10.54 | 127471 |
| 1782921300 | 10.614 | 0.07 | 0.63 | 10.542 | 10.614 | 10.542 | 9881 |
| 1782834900 | 10.548 | 0.1 | 0.96 | 10.524 | 10.548 | 10.502 | 69175 |
| 1782748500 | 10.448 | 0.03 | 0.25 | 10.416 | 10.476 | 10.416 | 10386 |
| 1782489300 | 10.422 | -0.03 | -0.29 | 10.404 | 10.422 | 10.316 | 19441 |
| 1782402900 | 10.452 | -0.06 | -0.53 | 10.502 | 10.524 | 10.436 | 124743 |
| 1782316500 | 10.508 | 0.07 | 0.65 | 10.46 | 10.508 | 10.458 | 179386 |
| 1782230100 | 10.44 | -0.09 | -0.85 | 10.408 | 10.478 | 10.386 | 132653 |
| 1782143700 | 10.53 | 0.02 | 0.19 | 10.528 | 10.59 | 10.51 | 126874 |
| 1781884500 | 10.51 | 0 | 0.00 | 10.52 | 10.524 | 10.484 | 456571 |
| 1781798100 | 10.51 | 0.04 | 0.42 | 10.49 | 10.524 | 10.49 | 147120 |
| 1781711700 | 10.466 | 0 | 0.04 | 10.454 | 10.466 | 10.444 | 227974 |
| 1781625300 | 10.462 | -0.02 | -0.17 | 10.49 | 10.498 | 10.462 | 36492 |
| 1781538900 | 10.48 | 0.12 | 1.16 | 10.446 | 10.48 | 10.438 | 88280 |
| 1781279700 | 10.36 | 0.13 | 1.25 | 10.28 | 10.36 | 10.28 | 23750 |
| 1781193300 | 10.232 | 0.04 | 0.39 | 10.192 | 10.232 | 10.192 | 35871 |
| 1781106900 | 10.192 | -0.01 | -0.08 | 10.244 | 10.274 | 10.16 | 297563 |
| 1781020500 | 10.2 | -0.15 | -1.47 | 10.346 | 10.372 | 10.192 | 67314 |
| 1780934100 | 10.352 | -0.05 | -0.52 | 10.294 | 10.374 | 10.294 | 164610 |
| 1780674900 | 10.406 | -0.05 | -0.44 | 10.406 | 10.442 | 10.4 | 28382 |
| 1780588500 | 10.452 | 0 | 0.04 | 10.408 | 10.452 | 10.37 | 73816 |
| 1780502100 | 10.448 | -0.03 | -0.31 | 10.5 | 10.502 | 10.448 | 28527 |
| 1780415700 | 10.48 | 0.04 | 0.40 | 10.436 | 10.486 | 10.434 | 67730 |
| 1780329300 | 10.438 | 0.03 | 0.27 | 10.45 | 10.454 | 10.412 | 44205 |
| 1780070100 | 10.41 | 0.02 | 0.19 | 10.428 | 10.44 | 10.41 | 154999 |
| 1779983700 | 10.39 | 0.02 | 0.17 | 10.374 | 10.394 | 10.348 | 55276 |
| 1779897300 | 10.372 | -0.01 | -0.06 | 10.382 | 10.412 | 10.362 | 24728 |
| 1779810900 | 10.378 | -0.03 | -0.33 | 10.392 | 10.404 | 10.37 | 139863 |
| 1779724500 | 10.412 | 0.05 | 0.50 | 10.408 | 10.422 | 10.398 | 83870 |
| 1779465300 | 10.36 | 0.11 | 1.07 | 10.324 | 10.362 | 10.312 | 70687 |
| 1779378900 | 10.25 | 0.01 | 0.14 | 10.238 | 10.272 | 10.222 | 211095 |
| 1779292500 | 10.236 | 0.09 | 0.89 | 10.166 | 10.238 | 10.166 | 235865 |
| 1779206100 | 10.146 | -0.01 | -0.08 | 10.19 | 10.198 | 10.146 | 68693 |
| 1779119700 | 10.154 | -0.06 | -0.57 | 10.112 | 10.204 | 10.112 | 86581 |
| 1778860500 | 10.212 | -0.08 | -0.78 | 10.206 | 10.218 | 10.192 | 180179 |
| 1778774100 | 10.292 | 0.14 | 1.36 | 10.2 | 10.292 | 10.198 | 11612 |
| 1778687700 | 10.154 | 0.13 | 1.26 | 10.136 | 10.154 | 10.108 | 47579 |
| 1778601300 | 10.028 | -0.07 | -0.69 | 10.066 | 10.072 | 10.028 | 106243 |
| 1778514900 | 10.098 | 0.03 | 0.26 | 10.062 | 10.098 | 10.056 | 56257 |
| 1778255700 | 10.072 | -0 | -0.04 | 10.056 | 10.072 | 10.054 | 66989 |
| 1778169300 | 10.076 | 0 | 0.00 | 10.102 | 10.102 | 10.07 | 3068 |
| 1778082900 | 10.076 | 0.12 | 1.21 | 10.012 | 10.076 | 10.006 | 145305 |
| 1777996500 | 9.956 | 0.07 | 0.70 | 9.94 | 9.961 | 9.94 | 7465 |
| 1777910100 | 9.887 | 0.03 | 0.25 | 9.928 | 9.95 | 9.887 | 16328 |
| 1777564500 | 9.862 | 0.06 | 0.59 | 9.814 | 9.88 | 9.814 | 29837 |
| 1777478100 | 9.804 | -0.03 | -0.32 | 9.83 | 9.83 | 9.804 | 2272 |
| 1777391700 | 9.835 | 0 | 0.01 | 9.869 | 9.875 | 9.833 | 19683 |
| 1777305300 | 9.834 | 0.02 | 0.22 | 9.841 | 9.857 | 9.832 | 19465 |
| 1777046100 | 9.812 | -0.05 | -0.46 | 9.829 | 9.868 | 9.812 | 30275 |
| 1776959700 | 9.857 | 0.04 | 0.37 | 9.809 | 9.858 | 9.809 | 21916 |
| 1776873300 | 9.821 | 0.04 | 0.39 | 9.809 | 9.821 | 9.7899999 | 1307 |
| 1776786900 | 9.783 | -0.01 | -0.08 | 9.853 | 9.853 | 9.78 | 4954 |
| 1776700500 | 9.791 | -0.03 | -0.33 | 9.791 | 9.825 | 9.7769999 | 12987 |
| 1776441300 | 9.823 | 0.12 | 1.21 | 9.708 | 9.823 | 9.708 | 22897 |
| 1776354900 | 9.706 | 0.05 | 0.55 | 9.7 | 9.721 | 9.696 | 483902 |
| 1776268500 | 9.653 | 0.04 | 0.42 | 9.637 | 9.653 | 9.635 | 35905 |
| 1776182100 | 9.613 | 0.11 | 1.20 | 9.542 | 9.613 | 9.542 | 46441 |
| 1776095700 | 9.499 | 0.01 | 0.15 | 9.449 | 9.506 | 9.449 | 6231 |
| 1775836500 | 9.485 | 0 | 0.00 | 9.485 | 9.485 | 9.485 | 0 |
| 1775750100 | 9.485 | 0.01 | 0.15 | 9.483 | 9.485 | 9.446 | 19830 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
