
Vontobel Financial Products GmbH (F33664)
BIT
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741020900 | 5.8099999 | 0.22 | 3.94 | 5.66 | 5.85 | 5.5 | 0 |
1740761700 | 5.59 | 0.03 | 0.54 | 5.42 | 5.62 | 5.41 | 0 |
1740675300 | 5.5599999 | -0.28 | -4.79 | 5.71 | 5.71 | 5.49 | 0 |
1740588900 | 5.84 | 0.21 | 3.73 | 5.76 | 5.87 | 5.71 | 0 |
1740502500 | 5.63 | 0.1 | 1.81 | 5.49 | 5.71 | 5.45 | 0 |
1740416100 | 5.53 | 0.02 | 0.36 | 5.54 | 5.58 | 5.41 | 0 |
1740156900 | 5.51 | 0.07 | 1.29 | 5.49 | 5.54 | 5.46 | 0 |
1740070500 | 5.44 | -0.04 | -0.73 | 5.51 | 5.5599999 | 5.43 | 0 |
1739984100 | 5.48 | -0.1 | -1.79 | 5.61 | 5.72 | 5.48 | 295 |
1739897700 | 5.58 | 0.09 | 1.64 | 5.55 | 5.59 | 5.5199999 | 0 |
1739811300 | 5.49 | 0.17 | 3.20 | 5.35 | 5.5199999 | 5.35 | 0 |
1739552100 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.41 | 5.2699999 | 0 |
1739465700 | 5.2699999 | 0.12 | 2.33 | 5.2699999 | 5.3 | 5.17 | 0 |
1739379300 | 5.15 | -0.02 | -0.39 | 5.23 | 5.26 | 5.15 | 0 |
1739292900 | 5.17 | 0.13 | 2.58 | 5.07 | 5.17 | 5 | 0 |
1739206500 | 5.04 | 0.08 | 1.61 | 4.98 | 5.04 | 4.97 | 0 |
1738947300 | 4.96 | -0.02 | -0.40 | 4.99 | 5.01 | 4.94 | 0 |
1738860900 | 4.98 | 0.23 | 4.84 | 4.86 | 4.98 | 4.8099999 | 295 |
1738774500 | 4.75 | -0.08 | -1.66 | 4.79 | 4.79 | 4.72 | 0 |
1738688100 | 4.83 | 0.2 | 4.32 | 4.64 | 4.83 | 4.53 | 0 |
1738601700 | 4.63 | -0.11 | -2.32 | 4.44 | 4.68 | 4.43 | 0 |
1738342500 | 4.74 | 0.01 | 0.21 | 4.76 | 4.8099999 | 4.71 | 0 |
1738256100 | 4.73 | 0.03 | 0.64 | 4.73 | 4.74 | 4.69 | 0 |
1738169700 | 4.7 | 0.07 | 1.51 | 4.67 | 4.72 | 4.64 | 0 |
1738083300 | 4.63 | -0.03 | -0.64 | 4.64 | 4.76 | 4.63 | 0 |
1737996900 | 4.66 | 0.02 | 0.43 | 4.55 | 4.7 | 4.51 | 0 |
1737737700 | 4.64 | 0.02 | 0.43 | 4.68 | 4.75 | 4.62 | 0 |
1737651300 | 4.62 | 0.09 | 1.99 | 4.5 | 4.62 | 4.5 | 0 |
1737564900 | 4.53 | -0.07 | -1.52 | 4.62 | 4.66 | 4.51 | 0 |
1737478500 | 4.6 | -0.05 | -1.08 | 4.6 | 4.63 | 4.55 | 0 |
1737392100 | 4.65 | 0 | 0.00 | 4.64 | 4.71 | 4.61 | 0 |
1737132900 | 4.65 | 0.19 | 4.26 | 4.5 | 4.66 | 4.49 | 0 |
1737046500 | 4.46 | 0.03 | 0.68 | 4.47 | 4.55 | 4.46 | 385 |
1736960100 | 4.43 | 0.19 | 4.48 | 4.26 | 4.43 | 4.24 | 0 |
1736873700 | 4.24 | 0.13 | 3.16 | 4.19 | 4.26 | 4.18 | 0 |
1736787300 | 4.11 | -0.12 | -2.84 | 4.17 | 4.18 | 4.05 | 0 |
1736528100 | 4.23 | -0.08 | -1.86 | 4.29 | 4.34 | 4.23 | 385 |
1736441700 | 4.3099999 | 0.11 | 2.62 | 4.2 | 4.32 | 4.14 | 0 |
1736355300 | 4.2 | 0.04 | 0.96 | 4.14 | 4.28 | 4.13 | 0 |
1736268900 | 4.16 | 0.06 | 1.46 | 4.04 | 4.16 | 3.96 | 0 |
1736182500 | 4.1 | 0.22 | 5.67 | 3.94 | 4.11 | 3.9 | 0 |
1735923300 | 3.88 | -0.08 | -2.02 | 3.94 | 3.96 | 3.87 | 0 |
1735836900 | 3.96 | 0.05 | 1.28 | 3.98 | 4 | 3.77 | 0 |
1735577700 | 3.91 | 0.03 | 0.77 | 3.87 | 3.97 | 3.85 | 0 |
1735318500 | 3.88 | 0.12 | 3.19 | 3.84 | 3.89 | 3.72 | 0 |
1734972900 | 3.76 | -0.02 | -0.53 | 3.79 | 3.8 | 3.71 | 0 |
1734713700 | 3.78 | -0.02 | -0.53 | 3.73 | 3.79 | 3.61 | 0 |
1734627300 | 3.8 | -0.21 | -5.24 | 3.83 | 3.92 | 3.76 | 0 |
1734540900 | 4.01 | 0.03 | 0.75 | 3.97 | 4.04 | 3.94 | 0 |
1734454500 | 3.98 | -0.16 | -3.86 | 4.07 | 4.08 | 3.95 | 0 |
1734368100 | 4.14 | -0.03 | -0.72 | 4.17 | 4.22 | 4.11 | 0 |
1734108900 | 4.17 | -0.01 | -0.24 | 4.17 | 4.22 | 4.16 | 0 |
1734022500 | 4.18 | 0.06 | 1.46 | 4.14 | 4.2 | 4.13 | 0 |
1733936100 | 4.12 | 0.06 | 1.48 | 4.08 | 4.13 | 4.05 | 0 |
1733849700 | 4.0599999 | -0.02 | -0.49 | 4.04 | 4.09 | 4.0199999 | 0 |
1733763300 | 4.08 | -0.06 | -1.45 | 4.13 | 4.22 | 4.07 | 0 |
1733504100 | 4.14 | 0.03 | 0.73 | 4.0599999 | 4.19 | 4.0599999 | 521 |
1733417700 | 4.11 | 0.21 | 5.38 | 3.9 | 4.11 | 3.89 | 0 |
1733331300 | 3.9 | 0.06 | 1.56 | 3.82 | 3.97 | 3.82 | 0 |
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