Premium
ETF (ETFUSA)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 40.525 | 0.08 | 0.20 | 40.525 | 40.525 | 40.525 | 125 |
| 1730393700 | 40.445 | -0.65 | -1.58 | 40.445 | 40.445 | 40.445 | 200 |
| 1730307300 | 41.095 | -0.09 | -0.21 | 41.14 | 41.14 | 41.085 | 4026 |
| 1730220900 | 41.18 | 0.12 | 0.29 | 41.09 | 41.195 | 41.065 | 1530 |
| 1730134500 | 41.06 | -0.12 | -0.28 | 41.205 | 41.205 | 41.055 | 2100 |
| 1729871700 | 41.175 | 0.03 | 0.09 | 41.115 | 41.21 | 41.115 | 7921 |
| 1729785300 | 41.14 | 0.01 | 0.02 | 41.16 | 41.16 | 41.14 | 400 |
| 1729698900 | 41.13 | -0.02 | -0.04 | 41.275 | 41.31 | 41.13 | 1602 |
| 1729612500 | 41.145 | 0.15 | 0.37 | 41.145 | 41.145 | 41.145 | 362 |
| 1729526100 | 40.995 | -0.1 | -0.24 | 41.155 | 41.155 | 40.995 | 780 |
| 1729266900 | 41.095 | -0.06 | -0.13 | 41.095 | 41.095 | 41.095 | 2 |
| 1729180500 | 41.15 | 0.45 | 1.11 | 41.145 | 41.305 | 41.145 | 1503 |
| 1729094100 | 40.7 | 0.07 | 0.16 | 40.76 | 40.76 | 40.7 | 532 |
| 1729007700 | 40.635 | 0 | 0.00 | 40.635 | 40.635 | 40.635 | 0 |
| 1728921300 | 40.635 | 0.35 | 0.87 | 40.62 | 40.65 | 40.62 | 452 |
| 1728662100 | 40.285 | 0 | 0.00 | 40.285 | 40.285 | 40.285 | 0 |
| 1728575700 | 40.285 | 0.33 | 0.84 | 40.285 | 40.285 | 40.285 | 20 |
| 1728489300 | 39.95 | 0.23 | 0.57 | 39.88 | 39.955 | 39.88 | 1800 |
| 1728402900 | 39.725 | 0 | 0.00 | 39.725 | 39.725 | 39.725 | 0 |
| 1728316500 | 39.725 | 0.07 | 0.18 | 39.855 | 39.855 | 39.72 | 650 |
| 1728057300 | 39.655 | 0.33 | 0.83 | 39.39 | 39.795 | 39.39 | 835 |
| 1727970900 | 39.33 | -0.06 | -0.14 | 39.335 | 39.44 | 39.33 | 1545 |
| 1727884500 | 39.385 | 0.04 | 0.10 | 39.17 | 39.385 | 39.09 | 4134 |
| 1727798100 | 39.345 | 0.23 | 0.59 | 39.51 | 39.51 | 39.345 | 244 |
| 1727711700 | 39.115 | -0.09 | -0.22 | 39.08 | 39.115 | 38.94 | 3886 |
| 1727452500 | 39.2 | 0.12 | 0.31 | 39.19 | 39.26 | 39.105 | 12600 |
| 1727366100 | 39.08 | 0.17 | 0.45 | 39.39 | 39.465 | 39.08 | 9443 |
| 1727279700 | 38.905 | -0.15 | -0.37 | 38.87 | 38.945 | 38.87 | 1400 |
| 1727193300 | 39.05 | -0.06 | -0.15 | 39.21 | 39.21 | 39.05 | 912 |
| 1727106900 | 39.11 | 0.28 | 0.73 | 38.94 | 39.11 | 38.885 | 5050 |
| 1726847700 | 38.825 | -0.23 | -0.59 | 38.91 | 38.91 | 38.825 | 2717 |
| 1726761300 | 39.055 | 0.53 | 1.39 | 38.77 | 39.055 | 38.77 | 942 |
| 1726674900 | 38.52 | 0.18 | 0.46 | 38.52 | 38.52 | 38.52 | 74 |
| 1726588500 | 38.345 | 0 | 0.00 | 38.345 | 38.345 | 38.345 | 0 |
| 1726502100 | 38.345 | 0 | 0.00 | 38.345 | 38.345 | 38.345 | 0 |
| 1726242900 | 38.345 | 0 | 0.00 | 38.345 | 38.345 | 38.345 | 0 |
| 1726156500 | 38.345 | 0.62 | 1.63 | 38.2 | 38.345 | 38.2 | 349 |
| 1726070100 | 37.73 | 0.26 | 0.69 | 37.735 | 37.79 | 37.73 | 457 |
| 1725983700 | 37.47 | 0 | 0.00 | 37.47 | 37.47 | 37.47 | 0 |
| 1725897300 | 37.47 | 0 | 0.00 | 37.47 | 37.47 | 37.47 | 0 |
| 1725638100 | 37.47 | -0.23 | -0.60 | 37.47 | 37.47 | 37.47 | 10 |
| 1725551700 | 37.695 | -0.19 | -0.49 | 37.81 | 37.81 | 37.695 | 157 |
| 1725465300 | 37.88 | -0.45 | -1.16 | 37.86 | 37.885 | 37.86 | 390 |
| 1725378900 | 38.325 | -0.46 | -1.17 | 38.695 | 38.705 | 38.325 | 878 |
| 1725292500 | 38.78 | 0.45 | 1.16 | 38.78 | 38.78 | 38.78 | 37 |
| 1725033300 | 38.335 | 0 | 0.00 | 38.335 | 38.335 | 38.335 | 0 |
| 1724946900 | 38.335 | 0 | 0.00 | 38.335 | 38.335 | 38.335 | 0 |
| 1724860500 | 38.335 | 0 | 0.00 | 38.335 | 38.335 | 38.335 | 0 |
| 1724774100 | 38.335 | 0 | 0.00 | 38.335 | 38.335 | 38.335 | 0 |
| 1724687700 | 38.335 | 1.92 | 5.26 | 38.335 | 38.335 | 38.335 | 1 |
| 1724428500 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1724342100 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1724255700 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1724169300 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1724082900 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723823700 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723650900 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723564500 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723478100 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723218900 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723132500 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1723046100 | 36.42 | 0 | 0.00 | 36.42 | 36.42 | 36.42 | 0 |
| 1722959700 | 36.42 | 0.14 | 0.39 | 36.42 | 36.42 | 36.42 | 1 |
| 1722873300 | 36.28 | -2.71 | -6.94 | 36.28 | 36.28 | 36.28 | 229 |
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
