Premium
Vontobel Financial Products GmbH (F34750)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 0.0525 | 0.0085 | 19.32 | 0.0485 | 0.0525 | 0.0485 | 10000 |
| 1734972900 | 0.044 | -0.0035 | -7.37 | 0.0495 | 0.05 | 0.044 | 0 |
| 1734713700 | 0.0475 | -0.0005 | -1.04 | 0.046 | 0.048 | 0.0434999 | 65000 |
| 1734627300 | 0.048 | -0.006 | -11.11 | 0.049 | 0.053 | 0.047 | 0 |
| 1734540900 | 0.054 | 0.0085 | 18.68 | 0.0495 | 0.054 | 0.0495 | 5000 |
| 1734454500 | 0.0455 | -0.0055 | -10.78 | 0.0525 | 0.0525 | 0.0445 | 57000 |
| 1734368100 | 0.0509999 | -0.0015 | -2.86 | 0.0525 | 0.054 | 0.05 | 0 |
| 1734108900 | 0.0525 | 0.0075 | 16.67 | 0.049 | 0.053 | 0.049 | 307612 |
| 1734022500 | 0.045 | -0.0025 | -5.26 | 0.0505 | 0.0515 | 0.0445 | 279000 |
| 1733936100 | 0.0475 | 0.0035 | 7.95 | 0.045 | 0.0475 | 0.0434999 | 10000 |
| 1733849700 | 0.044 | 0.0005001 | 1.15 | 0.0405 | 0.0445 | 0.0395 | 200000 |
| 1733763300 | 0.0434999 | 0.0049999 | 12.99 | 0.039 | 0.044 | 0.0385 | 237000 |
| 1733504100 | 0.0385 | -0.004 | -9.41 | 0.042 | 0.042 | 0.037 | 577000 |
| 1733417700 | 0.0425 | -0.0055 | -11.46 | 0.0434999 | 0.0455 | 0.041 | 435000 |
| 1733331300 | 0.048 | -0.002 | -4.00 | 0.0509999 | 0.053 | 0.048 | 397602 |
| 1733244900 | 0.05 | 0.008 | 19.05 | 0.0434999 | 0.05 | 0.0434999 | 166000 |
| 1733158500 | 0.042 | -0.0055 | -11.58 | 0.044 | 0.0465 | 0.042 | 588000 |
| 1732899300 | 0.0475 | 0.0025 | 5.56 | 0.046 | 0.049 | 0.0429999 | 320000 |
| 1732812900 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.0475 | 0.0434999 | 291668 |
| 1732726500 | 0.0455 | -0.003 | -6.19 | 0.046 | 0.0475 | 0.045 | 70000 |
| 1732640100 | 0.0485 | 0.0005 | 1.04 | 0.0465 | 0.0509999 | 0.0465 | 60000 |
| 1732553700 | 0.048 | -0.01 | -17.24 | 0.057 | 0.0595 | 0.047 | 118000 |
| 1732294500 | 0.058 | 0.005 | 9.43 | 0.054 | 0.06 | 0.0505 | 101000 |
| 1732208100 | 0.053 | 0.003 | 6.00 | 0.0495 | 0.055 | 0.0495 | 25000 |
| 1732121700 | 0.05 | 0.0035 | 7.53 | 0.05 | 0.0525 | 0.0485 | 1000 |
| 1732035300 | 0.0465 | -0.002 | -4.12 | 0.0485 | 0.0515 | 0.046 | 180000 |
| 1731948900 | 0.0485 | 0.003 | 6.59 | 0.0405 | 0.0485 | 0.039 | 170000 |
| 1731689700 | 0.0455 | -0.0015 | -3.19 | 0.0429999 | 0.047 | 0.042 | 170000 |
| 1731603300 | 0.047 | 0.001 | 2.17 | 0.044 | 0.0505 | 0.044 | 280000 |
| 1731516900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.048 | 0.04 | 146000 |
| 1731430500 | 0.045 | -0.0005 | -1.10 | 0.0434999 | 0.049 | 0.0429999 | 145000 |
| 1731344100 | 0.0455 | -0.01 | -18.02 | 0.0565 | 0.058 | 0.0445 | 387559 |
| 1731084900 | 0.0555 | -0.0115 | -17.16 | 0.0665 | 0.067 | 0.0555 | 121000 |
| 1730998500 | 0.067 | -0.0025 | -3.60 | 0.067 | 0.0685 | 0.06 | 291000 |
| 1730912100 | 0.0695 | -0.0005 | -0.71 | 0.0625 | 0.0725 | 0.055 | 1095000 |
| 1730825700 | 0.07 | 0.0075 | 12.00 | 0.064 | 0.0709999 | 0.064 | 394546 |
| 1730739300 | 0.0625 | 0.0065 | 11.61 | 0.061 | 0.0655 | 0.0605 | 340995 |
| 1730480100 | 0.056 | 0.0035 | 6.67 | 0.0595 | 0.064 | 0.056 | 524000 |
| 1730393700 | 0.0525 | 0.002 | 3.96 | 0.0509999 | 0.055 | 0.0485 | 735000 |
| 1730307300 | 0.0505 | 0.0075001 | 17.44 | 0.046 | 0.0515 | 0.045 | 225000 |
| 1730220900 | 0.0429999 | -0.005 | -10.42 | 0.044 | 0.049 | 0.042 | 254000 |
| 1730134500 | 0.048 | -0.0295 | -38.06 | 0.054 | 0.055 | 0.0429999 | 483900 |
| 1729871700 | 0.0775 | 0.0095 | 13.97 | 0.068 | 0.0775 | 0.066 | 344000 |
| 1729785300 | 0.068 | -0.0015 | -2.16 | 0.0765 | 0.0815 | 0.0655 | 526972 |
| 1729698900 | 0.0695 | -0.0095 | -12.03 | 0.078 | 0.078 | 0.068 | 270848 |
| 1729612500 | 0.079 | 0.015 | 23.44 | 0.066 | 0.079 | 0.0635 | 322550 |
| 1729526100 | 0.064 | 0.0065 | 11.30 | 0.0615 | 0.069 | 0.0615 | 78876 |
| 1729266900 | 0.0575 | -0.0115 | -16.67 | 0.0725 | 0.0735 | 0.057 | 201000 |
| 1729180500 | 0.069 | 0.0025 | 3.76 | 0.0695 | 0.072 | 0.0665 | 203550 |
| 1729094100 | 0.0665 | 0.002 | 3.10 | 0.0709999 | 0.0735 | 0.0645 | 271600 |
| 1729007700 | 0.0645 | -0.039 | -37.68 | 0.074 | 0.076 | 0.0615 | 312698 |
| 1728921300 | 0.1035 | -0.0155 | -13.03 | 0.1095 | 0.11 | 0.0965 | 39500 |
| 1728662100 | 0.119 | 0.009 | 8.18 | 0.1185 | 0.124 | 0.11 | 5444 |
| 1728575700 | 0.11 | 0.013 | 13.40 | 0.103 | 0.114 | 0.1005 | 624000 |
| 1728489300 | 0.097 | -0.002 | -2.02 | 0.106 | 0.1075 | 0.084 | 494444 |
| 1728402900 | 0.099 | -0.042 | -29.79 | 0.1315 | 0.134 | 0.097 | 675000 |
| 1728316500 | 0.1409999 | 0.0269999 | 23.68 | 0.1115 | 0.1409999 | 0.1105 | 534624 |
| 1728057300 | 0.114 | 0.014 | 14.00 | 0.105 | 0.119 | 0.104 | 773866 |
| 1727970900 | 0.1 | 0.021 | 26.58 | 0.0855 | 0.103 | 0.082 | 232000 |
| 1727884500 | 0.079 | -0.005 | -5.95 | 0.0859999 | 0.0955 | 0.079 | 410996 |
| 1727798100 | 0.084 | 0.015 | 21.74 | 0.066 | 0.0855 | 0.0535 | 1630000 |
| 1727711700 | 0.069 | 0.0075 | 12.20 | 0.0709999 | 0.0714999 | 0.061 | 1511000 |
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
