Premium
Etf (ETFGLO)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 34.65 | -0.39 | -1.10 | 35 | 35 | 34.65 | 152 |
| 1741107300 | 35.035 | -1.38 | -3.79 | 35.825 | 35.825 | 35.035 | 8527 |
| 1741020900 | 36.415 | 0.23 | 0.64 | 36.615 | 36.695 | 36.415 | 1276 |
| 1740761700 | 36.185 | -0.41 | -1.12 | 36.16 | 36.22 | 36 | 2436 |
| 1740675300 | 36.595 | 0.2 | 0.56 | 36.555 | 36.625 | 36.5 | 2759 |
| 1740588900 | 36.39 | 0.19 | 0.52 | 36.465 | 36.47 | 36.39 | 3583 |
| 1740502500 | 36.2 | -0.58 | -1.58 | 36.525 | 36.525 | 36.175 | 336 |
| 1740416100 | 36.78 | -0.33 | -0.89 | 36.745 | 36.81 | 36.745 | 298 |
| 1740156900 | 37.11 | -0.17 | -0.46 | 37.22 | 37.22 | 36.995 | 1362 |
| 1740070500 | 37.28 | -0.09 | -0.24 | 37.36 | 37.36 | 37.28 | 973 |
| 1739984100 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 0 |
| 1739897700 | 37.37 | 0.15 | 0.42 | 37.345 | 37.37 | 37.345 | 1745 |
| 1739811300 | 37.215 | 0.12 | 0.32 | 37.115 | 37.245 | 37.115 | 275 |
| 1739552100 | 37.095 | -0.08 | -0.20 | 37.205 | 37.205 | 37.095 | 5787 |
| 1739465700 | 37.17 | 0.2 | 0.55 | 36.94 | 37.17 | 36.94 | 987 |
| 1739379300 | 36.965 | -0.85 | -2.23 | 37.09 | 37.095 | 36.885 | 9664 |
| 1739292900 | 37.81 | -0.1 | -0.26 | 37.885 | 37.885 | 37.81 | 114 |
| 1739206500 | 37.91 | 0.13 | 0.34 | 37.78 | 37.91 | 37.775 | 1523 |
| 1738947300 | 37.78 | -0.01 | -0.03 | 37.79 | 37.8 | 37.75 | 22528 |
| 1738860900 | 37.79 | 0.48 | 1.30 | 37.795 | 37.795 | 37.79 | 172 |
| 1738774500 | 37.305 | -0.1 | -0.27 | 37.26 | 37.305 | 37.26 | 1104 |
| 1738688100 | 37.405 | -0.08 | -0.21 | 37.41 | 37.41 | 37.24 | 1873 |
| 1738601700 | 37.485 | -0.36 | -0.94 | 37.34 | 37.515 | 37.225 | 12142 |
| 1738342500 | 37.84 | 0.46 | 1.23 | 37.8 | 37.84 | 37.8 | 205 |
| 1738256100 | 37.38 | -0.06 | -0.15 | 37.54 | 37.6 | 37.38 | 742 |
| 1738169700 | 37.435 | 0.23 | 0.62 | 37.42 | 37.435 | 37.42 | 15 |
| 1738083300 | 37.205 | 0.48 | 1.29 | 37.075 | 37.205 | 37.07 | 485 |
| 1737996900 | 36.73 | -0.59 | -1.57 | 36.68 | 36.73 | 36.44 | 1324 |
| 1737737700 | 37.315 | -0.25 | -0.65 | 37.42 | 37.42 | 37.315 | 335 |
| 1737651300 | 37.56 | 0.41 | 1.12 | 37.4 | 37.56 | 37.4 | 1909 |
| 1737564900 | 37.145 | 0 | 0.00 | 37.145 | 37.145 | 37.145 | 0 |
| 1737478500 | 37.145 | -0.01 | -0.03 | 37.085 | 37.145 | 37.055 | 1642 |
| 1737392100 | 37.155 | -0.09 | -0.23 | 37.265 | 37.265 | 37.155 | 639 |
| 1737132900 | 37.24 | 0.26 | 0.69 | 36.965 | 37.24 | 36.965 | 5320 |
| 1737046500 | 36.985 | 0.14 | 0.39 | 37.02 | 37.03 | 36.985 | 754 |
| 1736960100 | 36.84 | 0.39 | 1.06 | 36.31 | 36.84 | 36.31 | 1200 |
| 1736873700 | 36.455 | 0.24 | 0.68 | 36.535 | 36.535 | 36.455 | 1126 |
| 1736787300 | 36.21 | -0.44 | -1.20 | 36.225 | 36.29 | 36.21 | 700 |
| 1736528100 | 36.65 | 0 | 0.01 | 36.635 | 36.65 | 36.635 | 7532 |
| 1736441700 | 36.645 | -0.1 | -0.26 | 36.64 | 36.645 | 36.64 | 434 |
| 1736355300 | 36.74 | 0.04 | 0.11 | 36.74 | 36.74 | 36.74 | 50 |
| 1736268900 | 36.7 | -0.11 | -0.30 | 36.705 | 36.87 | 36.66 | 1164 |
| 1736182500 | 36.81 | 0.31 | 0.85 | 36.745 | 36.81 | 36.745 | 18 |
| 1735923300 | 36.5 | -0.22 | -0.59 | 36.62 | 36.62 | 36.5 | 305 |
| 1735836900 | 36.715 | 0.64 | 1.76 | 36.485 | 36.715 | 36.445 | 2536 |
| 1735577700 | 36.08 | -0.62 | -1.69 | 36.325 | 36.325 | 36.08 | 720 |
| 1735318500 | 36.7 | 0.41 | 1.12 | 36.76 | 36.79 | 36.68 | 1075 |
| 1734972900 | 36.295 | 0 | 0.00 | 36.37 | 36.41 | 36.295 | 1009 |
| 1734713700 | 36.295 | 0.09 | 0.23 | 35.68 | 36.295 | 35.67 | 925 |
| 1734627300 | 36.21 | -0.73 | -1.98 | 36.205 | 36.285 | 36.205 | 1384 |
| 1734540900 | 36.94 | 0.18 | 0.50 | 36.855 | 36.94 | 36.855 | 9734 |
| 1734454500 | 36.755 | -0.12 | -0.33 | 36.785 | 36.785 | 36.755 | 889 |
| 1734368100 | 36.875 | 0.03 | 0.08 | 36.77 | 37.035 | 36.705 | 16128 |
| 1734108900 | 36.845 | -0.2 | -0.54 | 36.935 | 37.11 | 36.845 | 2425 |
| 1734022500 | 37.045 | -0.05 | -0.13 | 37.035 | 37.055 | 36.97 | 29263 |
| 1733936100 | 37.095 | 0.18 | 0.49 | 36.85 | 37.095 | 36.835 | 9337 |
| 1733849700 | 36.915 | 0.08 | 0.22 | 36.77 | 36.915 | 36.77 | 5354 |
| 1733763300 | 36.835 | 0.02 | 0.05 | 36.875 | 36.975 | 36.835 | 872 |
| 1733504100 | 36.815 | -0.13 | -0.34 | 36.76 | 36.815 | 36.76 | 121 |
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
