Premium
ETF (ETFUSA)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732899300 | 43.67 | -0.03 | -0.07 | 43.635 | 43.67 | 43.635 | 4736 |
| 1732812900 | 43.7 | -0.01 | -0.02 | 43.7 | 43.7 | 43.7 | 121 |
| 1732726500 | 43.71 | -0.04 | -0.08 | 43.93 | 43.93 | 43.63 | 14807 |
| 1732640100 | 43.745 | -0.13 | -0.28 | 43.785 | 43.785 | 43.675 | 7649 |
| 1732553700 | 43.87 | 0.02 | 0.05 | 43.975 | 43.975 | 43.705 | 20169 |
| 1732294500 | 43.85 | 0.45 | 1.04 | 43.525 | 44.025 | 43.525 | 20963 |
| 1732208100 | 43.4 | 1.17 | 2.77 | 42.925 | 43.415 | 42.86 | 81478 |
| 1732121700 | 42.23 | 0 | 0.00 | 42.23 | 42.23 | 42.23 | 0 |
| 1732035300 | 42.23 | -0.49 | -1.15 | 42.72 | 42.72 | 42.23 | 1600 |
| 1731948900 | 42.72 | -0.08 | -0.18 | 42.655 | 42.72 | 42.455 | 7472 |
| 1731689700 | 42.795 | -0.57 | -1.31 | 42.795 | 42.795 | 42.795 | 12 |
| 1731603300 | 43.365 | 0 | 0.00 | 43.365 | 43.365 | 43.365 | 0 |
| 1731516900 | 43.365 | 0.11 | 0.25 | 43.06 | 43.365 | 42.99 | 1085 |
| 1731430500 | 43.255 | 0.1 | 0.23 | 43.17 | 43.255 | 43.11 | 21382 |
| 1731344100 | 43.155 | 0.58 | 1.36 | 43.005 | 43.245 | 43.005 | 47255 |
| 1731084900 | 42.575 | 0.41 | 0.97 | 42.42 | 42.585 | 42.335 | 1460 |
| 1730998500 | 42.165 | 2.08 | 5.18 | 42.18 | 42.205 | 42.135 | 992 |
| 1730912100 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1730825700 | 40.09 | -0.44 | -1.07 | 40.09 | 40.09 | 40.09 | 30 |
| 1730739300 | 40.525 | 0 | 0.00 | 40.525 | 40.525 | 40.525 | 0 |
| 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 |
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
