Premium
Etf (ETFMIB)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 37.265 | -0.53 | -1.39 | 37.82 | 37.955 | 37.15 | 8903 |
| 1741625700 | 37.79 | -0.4 | -1.03 | 38.37 | 38.37 | 37.735 | 19738 |
| 1741366500 | 38.185 | -0.22 | -0.57 | 38.135 | 38.35 | 37.895 | 72500 |
| 1741280100 | 38.405 | 0.32 | 0.84 | 38.4 | 38.455 | 38 | 85729 |
| 1741193700 | 38.085 | 0.72 | 1.91 | 37.775 | 38.32 | 37.775 | 68769 |
| 1741107300 | 37.37 | -1.32 | -3.41 | 38.355 | 38.38 | 37.175 | 177537 |
| 1741020900 | 38.69 | 0.45 | 1.18 | 38.47 | 38.82 | 38 | 36222 |
| 1740761700 | 38.24 | 0.07 | 0.17 | 38.015 | 38.25 | 37.975 | 24174 |
| 1740675300 | 38.175 | -0.61 | -1.57 | 38.275 | 38.425 | 38 | 36173 |
| 1740588900 | 38.785 | 0.5 | 1.32 | 38.475 | 38.83 | 38.475 | 37243 |
| 1740502500 | 38.28 | 0.23 | 0.59 | 38.08 | 38.48 | 38.08 | 36083 |
| 1740416100 | 38.055 | 0.05 | 0.13 | 38 | 38.18 | 37.8 | 21186 |
| 1740156900 | 38.005 | 0.15 | 0.38 | 37.955 | 38.06 | 37.885 | 10287 |
| 1740070500 | 37.86 | -0.07 | -0.17 | 38 | 38.105 | 37.79 | 9942 |
| 1739984100 | 37.925 | -0.25 | -0.65 | 38.355 | 38.46 | 37.925 | 63818 |
| 1739897700 | 38.175 | 0.23 | 0.61 | 38.045 | 38.18 | 38.01 | 23459 |
| 1739811300 | 37.945 | 0.42 | 1.13 | 37.64 | 38.01 | 37.64 | 69254 |
| 1739552100 | 37.52 | 0.09 | 0.23 | 37.54 | 37.745 | 37.5 | 24196 |
| 1739465700 | 37.435 | 0.28 | 0.75 | 37.255 | 37.5 | 37.195 | 42206 |
| 1739379300 | 37.155 | -0.02 | -0.05 | 37.37 | 37.37 | 37.155 | 17215 |
| 1739292900 | 37.175 | 0.32 | 0.88 | 36.845 | 37.195 | 36.76 | 18066 |
| 1739206500 | 36.85 | 0.2 | 0.53 | 36.725 | 36.855 | 36.715 | 22861 |
| 1738947300 | 36.655 | -0.06 | -0.15 | 36.75 | 36.755 | 36.6 | 123946 |
| 1738860900 | 36.71 | 0.6 | 1.66 | 36.3 | 36.71 | 36.3 | 21834 |
| 1738774500 | 36.11 | -0.2 | -0.54 | 36.165 | 36.18 | 36.035 | 28515 |
| 1738688100 | 36.305 | 0.5 | 1.40 | 35.865 | 36.305 | 35.535 | 39252 |
| 1738601700 | 35.805 | -0.28 | -0.78 | 35.465 | 35.9 | 35.46 | 47909 |
| 1738342500 | 36.085 | 0.02 | 0.06 | 36.19 | 36.245 | 36.04 | 68546 |
| 1738256100 | 36.065 | 0.1 | 0.28 | 36.065 | 36.1 | 35.945 | 76979 |
| 1738169700 | 35.965 | 0.19 | 0.53 | 35.885 | 36.04 | 35.83 | 20882 |
| 1738083300 | 35.775 | -0.1 | -0.28 | 35.88 | 36.125 | 35.775 | 44020 |
| 1737996900 | 35.875 | 0.05 | 0.15 | 35.61 | 35.945 | 35.535 | 40607 |
| 1737737700 | 35.82 | 0.05 | 0.15 | 35.975 | 36.09 | 35.77 | 32806 |
| 1737651300 | 35.765 | 0.29 | 0.80 | 35.525 | 35.765 | 35.43 | 54022 |
| 1737564900 | 35.48 | -0.23 | -0.64 | 35.66 | 35.865 | 35.48 | 44669 |
| 1737478500 | 35.71 | -0.15 | -0.42 | 35.695 | 35.76 | 35.575 | 132518 |
| 1737392100 | 35.86 | 0.06 | 0.17 | 35.925 | 36 | 35.745 | 63922 |
| 1737132900 | 35.8 | 0.5 | 1.42 | 35.47 | 35.81 | 35.47 | 36299 |
| 1737046500 | 35.3 | 0.09 | 0.27 | 35.435 | 35.51 | 35.3 | 75808 |
| 1736960100 | 35.205 | 0.52 | 1.50 | 34.75 | 35.22 | 34.72 | 129504 |
| 1736873700 | 34.685 | 0.36 | 1.03 | 34.53 | 34.715 | 34.53 | 16387 |
| 1736787300 | 34.33 | -0.34 | -0.98 | 34.53 | 34.53 | 34.2 | 27288 |
| 1736528100 | 34.67 | -0.2 | -0.56 | 34.87 | 34.94 | 34.635 | 50334 |
| 1736441700 | 34.865 | 0.29 | 0.82 | 34.425 | 34.92 | 34.405 | 58265 |
| 1736355300 | 34.58 | 0.13 | 0.38 | 34.395 | 34.78 | 34.39 | 112571 |
| 1736268900 | 34.45 | 0.17 | 0.50 | 34.16 | 34.45 | 33.89 | 136773 |
| 1736182500 | 34.28 | 0.64 | 1.90 | 33.82 | 34.28 | 33.715 | 24639 |
| 1735923300 | 33.64 | -0.24 | -0.71 | 33.8 | 33.825 | 33.61 | 19579 |
| 1735836900 | 33.88 | 0.2 | 0.58 | 33.955 | 33.955 | 33.34 | 18539 |
| 1735577700 | 33.685 | 0.11 | 0.31 | 33.57 | 33.845 | 33.5 | 30608 |
| 1735318500 | 33.58 | 0.34 | 1.02 | 33.2 | 33.59 | 33.2 | 14320 |
| 1734972900 | 33.24 | -0.04 | -0.12 | 33.145 | 33.35 | 33.08 | 13030 |
| 1734713700 | 33.28 | -0.06 | -0.16 | 33.04 | 33.295 | 32.81 | 159727 |
| 1734627300 | 33.335 | -0.59 | -1.74 | 33.46 | 33.67 | 33.229999 | 141970 |
| 1734540900 | 33.925 | 0.07 | 0.21 | 33.91 | 34.005 | 33.79 | 10731 |
| 1734454500 | 33.855 | -0.42 | -1.23 | 34.065 | 34.08 | 33.775 | 16686 |
| 1734368100 | 34.275 | -0.11 | -0.31 | 34.42 | 34.5 | 34.23 | 16108 |
| 1734108900 | 34.38 | -0.02 | -0.06 | 34.415 | 34.52 | 34.37 | 11669 |
| 1734022500 | 34.4 | 0.16 | 0.48 | 34.435 | 34.455 | 34.355 | 37153 |
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
