Premium
ETF (FAMMWS)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 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 | -5.59 | -1.80 | 308.45999 | 308.45999 | 302.07 | 657 |
| 1737564900 | 310.7 | 7.89 | 2.61 | 308.32 | 311.29 | 306.69 | 1297 |
| 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 |
| 1737132900 | 302.88 | 3.1 | 1.03 | 297.23 | 303.11 | 296.05 | 526 |
| 1737046500 | 299.77999 | 5.98 | 2.04 | 299.94 | 302.07 | 297.87 | 1087 |
| 1736960100 | 293.8 | 4.8 | 1.66 | 289 | 295.33 | 288.87 | 481 |
| 1736873700 | 289 | 0 | 0.00 | 292.44 | 294.25 | 289 | 403 |
| 1736787300 | 289 | -3.25 | -1.11 | 289.7 | 290.99 | 285.05 | 490 |
| 1736528100 | 292.25 | -2.7 | -0.92 | 296 | 296 | 289.38 | 401 |
| 1736441700 | 294.95 | -2.45 | -0.82 | 295.48 | 295.95999 | 294.56 | 147 |
| 1736355300 | 297.39999 | -4.68 | -1.55 | 298.92 | 301.45999 | 296.04 | 376 |
| 1736268900 | 302.08 | -1.86 | -0.61 | 303.6 | 307.2 | 297.94 | 864 |
| 1736182500 | 303.94 | 8.35 | 2.82 | 297.58 | 304.69 | 297 | 870 |
| 1735923300 | 295.58999 | 0.59 | 0.20 | 287.58999 | 295.58999 | 287.58999 | 280 |
| 1735836900 | 295 | 7.15 | 2.48 | 290.99 | 297.86 | 287.70999 | 660 |
| 1735577700 | 287.85 | 2.18 | 0.76 | 292.02 | 292.02 | 286.01 | 970 |
| 1735318500 | 285.67 | -1 | -0.35 | 292.99 | 294.97 | 281.01 | 603 |
| 1734972900 | 286.67 | 8.15 | 2.93 | 285.33999 | 286.67 | 283.07 | 323 |
| 1734713700 | 278.52 | -3.4 | -1.21 | 276.79 | 278.52 | 272 | 637 |
| 1734627300 | 281.92 | -10.5 | -3.59 | 281.27 | 284.25 | 278.20999 | 411 |
| 1734540900 | 292.42 | 3.75 | 1.30 | 291.94 | 293.1 | 291.2 | 211 |
| 1734454500 | 288.67 | -2.78 | -0.95 | 293.95999 | 296.39999 | 288.17 | 961 |
| 1734368100 | 291.45 | 7.63 | 2.69 | 284.04 | 293.04 | 284.04 | 904 |
| 1734108900 | 283.82 | 10.59 | 3.88 | 270.73 | 287.3 | 270.73 | 1631 |
| 1734022500 | 273.23 | 0.23 | 0.08 | 275 | 275 | 273.08999 | 342 |
| 1733936100 | 273 | 3 | 1.11 | 271.33999 | 274 | 267.01 | 137 |
| 1733849700 | 270 | -2.36 | -0.87 | 272.01 | 272.7 | 269.54 | 262 |
| 1733763300 | 272.36 | -2.36 | -0.86 | 284.89 | 284.89 | 271.1 | 324 |
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
