Premium
ETF (ETFUSA)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 42.93 | -0.65 | -1.49 | 42.945 | 43.045 | 42.91 | 2169 |
| 1740675300 | 43.58 | 0.31 | 0.72 | 43.49 | 43.6 | 43.225 | 3847 |
| 1740588900 | 43.27 | -0.07 | -0.15 | 43.365 | 43.415 | 43.27 | 4022 |
| 1740502500 | 43.335 | -0.17 | -0.38 | 43.41 | 43.41 | 43.335 | 173 |
| 1740416100 | 43.5 | -0.75 | -1.69 | 43.92 | 43.94 | 43.5 | 247 |
| 1740156900 | 44.25 | -0.35 | -0.78 | 44.4 | 44.4 | 44.25 | 2856 |
| 1740070500 | 44.6 | -0.17 | -0.37 | 44.77 | 44.815 | 44.6 | 5518 |
| 1739984100 | 44.765 | 0.17 | 0.38 | 44.765 | 44.765 | 44.765 | 2147 |
| 1739897700 | 44.595 | 0.05 | 0.11 | 44.595 | 44.595 | 44.595 | 2139 |
| 1739811300 | 44.545 | 0.13 | 0.28 | 44.545 | 44.545 | 44.545 | 2 |
| 1739552100 | 44.42 | 0.08 | 0.18 | 44.51 | 44.51 | 44.42 | 99 |
| 1739465700 | 44.34 | 0 | 0.00 | 44.315 | 44.345 | 44.315 | 494 |
| 1739379300 | 44.34 | -0.7 | -1.55 | 44.6 | 44.72 | 44.32 | 28230 |
| 1739292900 | 45.04 | -0.2 | -0.44 | 45.13 | 45.13 | 45.04 | 23 |
| 1739206500 | 45.24 | 0.25 | 0.56 | 45.145 | 45.24 | 45.145 | 488 |
| 1738947300 | 44.99 | -0.03 | -0.06 | 45.07 | 45.155 | 44.89 | 7866 |
| 1738860900 | 45.015 | 0.62 | 1.39 | 45.07 | 45.09 | 45.015 | 718 |
| 1738774500 | 44.4 | -0.3 | -0.67 | 44.415 | 44.415 | 44.34 | 1817 |
| 1738688100 | 44.7 | 0.03 | 0.07 | 44.48 | 44.7 | 44.48 | 496 |
| 1738601700 | 44.67 | -0.52 | -1.15 | 44.675 | 44.765 | 44.47 | 6188 |
| 1738342500 | 45.19 | 0.55 | 1.23 | 45.115 | 45.355 | 45.115 | 8155 |
| 1738256100 | 44.64 | 0.06 | 0.13 | 44.625 | 44.795 | 44.57 | 2847 |
| 1738169700 | 44.58 | 0.04 | 0.09 | 44.765 | 44.86 | 44.57 | 24433 |
| 1738083300 | 44.54 | 0.76 | 1.72 | 44.465 | 44.54 | 44.13 | 10063 |
| 1737996900 | 43.785 | -1.12 | -2.48 | 44.12 | 44.12 | 43.195 | 34485 |
| 1737737700 | 44.9 | 0.09 | 0.21 | 44.86 | 44.9 | 44.715 | 6173 |
| 1737651300 | 44.805 | 0.35 | 0.80 | 44.885 | 44.885 | 44.8 | 8315 |
| 1737564900 | 44.45 | 0 | 0.00 | 44.45 | 44.45 | 44.45 | 0 |
| 1737478500 | 44.45 | -0.04 | -0.09 | 44.55 | 44.605 | 44.44 | 4622 |
| 1737392100 | 44.49 | -0.23 | -0.51 | 44.415 | 44.565 | 44.41 | 5718 |
| 1737132900 | 44.72 | 0.37 | 0.82 | 44.425 | 44.805 | 44.425 | 2264 |
| 1737046500 | 44.355 | 0.19 | 0.43 | 44.52 | 44.56 | 44.355 | 1108 |
| 1736960100 | 44.165 | 0.63 | 1.44 | 43.495 | 44.165 | 43.495 | 23020 |
| 1736873700 | 43.54 | 0.09 | 0.21 | 43.815 | 43.89 | 43.43 | 5914 |
| 1736787300 | 43.45 | -0.17 | -0.39 | 43.45 | 43.51 | 43.42 | 1663 |
| 1736528100 | 43.62 | -0.33 | -0.74 | 43.98 | 44.04 | 43.495 | 20864 |
| 1736441700 | 43.945 | -0.02 | -0.03 | 43.925 | 44.005 | 43.915 | 5268 |
| 1736355300 | 43.96 | -0.03 | -0.07 | 44.04 | 44.04 | 43.805 | 39965 |
| 1736268900 | 43.99 | -0.37 | -0.83 | 43.995 | 44.2 | 43.865 | 18605 |
| 1736182500 | 44.36 | 0.41 | 0.93 | 44.185 | 44.37 | 44.045 | 38606 |
| 1735923300 | 43.95 | -0.01 | -0.02 | 43.875 | 43.97 | 43.875 | 2342 |
| 1735836900 | 43.96 | 0.38 | 0.87 | 43.755 | 44.09 | 43.725 | 25698 |
| 1735577700 | 43.58 | -0.19 | -0.43 | 43.8 | 43.825 | 43.26 | 3245 |
| 1735318500 | 43.77 | 0.1 | 0.23 | 44.29 | 44.29 | 43.77 | 1391 |
| 1734972900 | 43.67 | -0.02 | -0.05 | 43.825 | 43.845 | 43.67 | 1050 |
| 1734713700 | 43.69 | 0.03 | 0.07 | 43.195 | 43.69 | 42.89 | 4106 |
| 1734627300 | 43.66 | -0.57 | -1.29 | 43.365 | 43.7 | 43.335 | 13642 |
| 1734540900 | 44.23 | 0.03 | 0.08 | 44.28 | 44.28 | 44.23 | 660 |
| 1734454500 | 44.195 | -0.2 | -0.44 | 44.315 | 44.36 | 44.195 | 1264 |
| 1734368100 | 44.39 | -0.05 | -0.10 | 44.21 | 44.435 | 44.205 | 11124 |
| 1734108900 | 44.435 | -0.01 | -0.02 | 44.47 | 44.48 | 44.32 | 5900 |
| 1734022500 | 44.445 | 0.01 | 0.01 | 44.395 | 44.5 | 44.36 | 2637 |
| 1733936100 | 44.44 | 0.27 | 0.60 | 44.11 | 44.44 | 44.11 | 2107 |
| 1733849700 | 44.175 | 0.07 | 0.16 | 44.175 | 44.175 | 44.175 | 460 |
| 1733763300 | 44.105 | 0 | 0.00 | 44.105 | 44.105 | 44.105 | 0 |
| 1733504100 | 44.105 | -0.28 | -0.62 | 44.08 | 44.105 | 43.98 | 21945 |
| 1733417700 | 44.38 | 0.11 | 0.25 | 44.32 | 44.39 | 44.32 | 3110 |
| 1733331300 | 44.27 | 0.27 | 0.61 | 44.34 | 44.4 | 44.175 | 76064 |
| 1733244900 | 44 | -0.16 | -0.35 | 44.03 | 44.03 | 44 | 445 |
| 1733158500 | 44.155 | 0.48 | 1.11 | 43.945 | 44.215 | 43.915 | 2400 |
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
