Premium
ETF (FAMMWS)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 203.79 | -3.11 | -1.50 | 205.96 | 209.45 | 203.79 | 273 |
| 1744818900 | 206.9 | -11.37 | -5.21 | 206.44 | 214.89 | 204.87 | 53 |
| 1744732500 | 218.27 | 3.46 | 1.61 | 215.71 | 218.27 | 214.27 | 289 |
| 1744646100 | 214.81 | 3.81 | 1.81 | 201.16 | 219.13 | 201.16 | 604 |
| 1744386900 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1744300500 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1744214100 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1744127700 | 211 | 13.61 | 6.89 | 207.79 | 214.6 | 205.67 | 256 |
| 1744041300 | 197.39 | -14.35 | -6.78 | 179.51 | 198.08 | 178.54 | 1740 |
| 1743782100 | 211.74 | 0 | 0.00 | 211.74 | 211.74 | 211.74 | 0 |
| 1743695700 | 211.74 | -20.71 | -8.91 | 221.34 | 224.19 | 211.74 | 653 |
| 1743609300 | 232.45 | 0.3 | 0.13 | 233.04 | 233.04 | 231.32 | 41 |
| 1743522900 | 232.15 | 5.27 | 2.32 | 231.08 | 232.93 | 230.06 | 251 |
| 1743436500 | 226.88 | -6.76 | -2.89 | 228.99 | 228.99 | 226.67 | 253 |
| 1743180900 | 233.64 | -7.86 | -3.25 | 238.8 | 240.61 | 233.64 | 254 |
| 1743094500 | 241.5 | -12.85 | -5.05 | 244.93 | 245.85 | 241.5 | 178 |
| 1743008100 | 254.35 | -0.16 | -0.06 | 254.79 | 254.79 | 254.35 | 10 |
| 1742921700 | 254.51 | -3.01 | -1.17 | 255.79 | 256.95999 | 254.51 | 130 |
| 1742835300 | 257.52 | 9.15 | 3.68 | 252.32 | 257.95999 | 252.32 | 290 |
| 1742576100 | 248.37 | -3.45 | -1.37 | 249.67 | 249.67 | 247.82 | 94 |
| 1742489700 | 251.82 | 0.82 | 0.33 | 255.25 | 255.31 | 251.35 | 232 |
| 1742403300 | 251 | 2.15 | 0.86 | 249.17 | 251 | 249.17 | 353 |
| 1742316900 | 248.85 | -1.9 | -0.76 | 250.6 | 253.08 | 247.57 | 582 |
| 1742230500 | 250.75 | -1.17 | -0.46 | 251.47 | 253.79 | 250.75 | 548 |
| 1741971300 | 251.92 | 6.38 | 2.60 | 247.11 | 252.14 | 247.11 | 200 |
| 1741884900 | 245.54 | -1.05 | -0.43 | 244.81 | 248.6 | 243.07 | 383 |
| 1741798500 | 246.59 | 8.87 | 3.73 | 239.72 | 246.99 | 239.72 | 182 |
| 1741712100 | 237.72 | -3.09 | -1.28 | 238.51 | 241.61 | 235.45 | 1226 |
| 1741625700 | 240.81 | -2.86 | -1.17 | 242.01 | 248.08 | 239.64 | 515 |
| 1741366500 | 243.67 | -4.44 | -1.79 | 249.61 | 250 | 242 | 365 |
| 1741280100 | 248.11 | -3.94 | -1.56 | 251.2 | 251.75 | 245.05 | 460 |
| 1741193700 | 252.05 | 1.14 | 0.45 | 256.74 | 257.76 | 252.05 | 255 |
| 1741107300 | 250.91 | -15.33 | -5.76 | 256.39 | 258.45 | 248.81 | 2150 |
| 1741020900 | 266.24 | -2.89 | -1.07 | 271.29 | 271.76 | 262.52 | 257 |
| 1740761700 | 269.13 | -7.55 | -2.73 | 267.48 | 270.36 | 262.17 | 589 |
| 1740675300 | 276.68 | -5.28 | -1.87 | 295.99 | 295.99 | 275.45 | 689 |
| 1740588900 | 281.95999 | 6.81 | 2.48 | 279.01 | 281.95999 | 277.58 | 511 |
| 1740502500 | 275.14999 | -11.71 | -4.08 | 280.02999 | 281.68 | 273.72 | 650 |
| 1740416100 | 286.86 | -8.2 | -2.78 | 291.45999 | 293.04 | 284.45999 | 382 |
| 1740156900 | 295.06 | -1.39 | -0.47 | 298.94 | 299.67 | 295.06 | 218 |
| 1740070500 | 296.45 | -3.1 | -1.03 | 297.48 | 301.04 | 296.45 | 559 |
| 1739984100 | 299.55 | 4.35 | 1.47 | 297.31 | 299.55 | 295.2 | 491 |
| 1739897700 | 295.2 | 1.46 | 0.50 | 296.45999 | 296.45999 | 293.74 | 627 |
| 1739811300 | 293.74 | 1.98 | 0.68 | 294.49 | 294.49 | 292.25 | 256 |
| 1739552100 | 291.76 | -1.44 | -0.49 | 292.77 | 294.45 | 291.36 | 955 |
| 1739465700 | 293.2 | 3.55 | 1.23 | 289.36 | 294.05 | 289.36 | 203 |
| 1739379300 | 289.64999 | -4.35 | -1.48 | 291.2 | 293.89 | 288.48 | 279 |
| 1739292900 | 294 | 0.7 | 0.24 | 293.14999 | 294 | 290.58999 | 593 |
| 1739206500 | 293.3 | 6.22 | 2.17 | 287.13 | 293.3 | 286.89999 | 562 |
| 1738947300 | 287.08 | -1.14 | -0.40 | 290.14 | 290.73 | 286.45 | 869 |
| 1738860900 | 288.22 | 3.33 | 1.17 | 289.20999 | 290.64 | 287.8 | 296 |
| 1738774500 | 284.89 | 3.47 | 1.23 | 282.27 | 284.89 | 280.6 | 147 |
| 1738688100 | 281.42 | 0.28 | 0.10 | 279.45999 | 283.14 | 277.95999 | 210 |
| 1738601700 | 281.14 | -7.75 | -2.68 | 279.41 | 281.14 | 275.27999 | 1023 |
| 1738342500 | 288.89 | 9.28 | 3.32 | 284.06 | 290.33 | 283.5 | 431 |
| 1738256100 | 279.61 | 5.54 | 2.02 | 280.76 | 282.52 | 278.81 | 821 |
| 1738169700 | 274.07 | 5.19 | 1.93 | 281.7 | 282.64 | 274.07 | 834 |
| 1738083300 | 268.88 | -2.31 | -0.85 | 274.77999 | 276.72 | 266.26 | 1105 |
| 1737996900 | 271.19 | -31.69 | -10.46 | 286.45 | 286.45 | 271.18 | 2371 |
| 1737737700 | 302.88 | -2.23 | -0.73 | 305.02999 | 305.85 | 302.81 | 562 |
| 1737651300 | 305.11 | 2.3 | 0.76 | 308.45999 | 308.45999 | 302.07 | 657 |
| 1737564900 | 302.81 | 0 | 0.00 | 302.81 | 302.81 | 302.81 | 0 |
| 1737478500 | 302.81 | -0.69 | -0.23 | 300.25 | 306.37 | 300.2 | 1303 |
| 1737392100 | 303.5 | 0.62 | 0.20 | 302.99 | 305 | 301.74 | 510 |
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
