Premium
Etf (FSME)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1781884500 | 5.899 | -0.03 | -0.51 | 5.899 | 5.899 | 5.899 | 2927 |
| 1781798100 | 5.929 | 0.02 | 0.25 | 5.929 | 5.929 | 5.929 | 170 |
| 1781711700 | 5.914 | -0 | -0.05 | 5.914 | 5.914 | 5.914 | 150 |
| 1781625300 | 5.917 | -0.02 | -0.25 | 5.925 | 5.925 | 5.917 | 652 |
| 1781538900 | 5.932 | 0.03 | 0.44 | 5.912 | 5.932 | 5.912 | 801 |
| 1781279700 | 5.906 | 0.02 | 0.27 | 5.906 | 5.906 | 5.906 | 150 |
| 1781193300 | 5.89 | -0 | -0.07 | 5.89 | 5.89 | 5.89 | 150 |
| 1781106900 | 5.894 | 0.02 | 0.26 | 5.894 | 5.894 | 5.894 | 379 |
| 1781020500 | 5.8789999 | -0.01 | -0.19 | 5.89 | 5.89 | 5.878 | 1984 |
| 1780934100 | 5.89 | -0.01 | -0.24 | 5.89 | 5.89 | 5.89 | 55 |
| 1780674900 | 5.904 | -0 | -0.02 | 5.904 | 5.904 | 5.904 | 0 |
| 1780588500 | 5.905 | 0.02 | 0.32 | 5.905 | 5.905 | 5.905 | 277 |
| 1780502100 | 5.886 | -0.01 | -0.14 | 5.8949999 | 5.907 | 5.886 | 2201 |
| 1780415700 | 5.894 | -0.01 | -0.15 | 5.894 | 5.894 | 5.894 | 0 |
| 1780329300 | 5.9029999 | -0 | -0.02 | 5.916 | 5.916 | 5.9029999 | 1960 |
| 1780070100 | 5.904 | 0.01 | 0.15 | 5.904 | 5.904 | 5.904 | 0 |
| 1779983700 | 5.8949999 | 0.01 | 0.24 | 5.897 | 5.897 | 5.8949999 | 1985 |
| 1779897300 | 5.881 | 0.02 | 0.41 | 5.8869999 | 5.8869999 | 5.881 | 1889 |
| 1779810900 | 5.857 | -0.04 | -0.71 | 5.876 | 5.878 | 5.857 | 8845 |
| 1779724500 | 5.899 | 0.06 | 0.99 | 5.873 | 5.899 | 5.868 | 900 |
| 1779465300 | 5.841 | -0.01 | -0.12 | 5.841 | 5.841 | 5.841 | 0 |
| 1779378900 | 5.848 | 0.03 | 0.48 | 5.848 | 5.848 | 5.848 | 0 |
| 1779292500 | 5.82 | 0.01 | 0.15 | 5.82 | 5.82 | 5.82 | 4 |
| 1779206100 | 5.811 | -0.03 | -0.56 | 5.843 | 5.843 | 5.811 | 6742 |
| 1779119700 | 5.844 | -0.03 | -0.53 | 5.838 | 5.844 | 5.837 | 2285 |
| 1778860500 | 5.875 | 0.02 | 0.34 | 5.875 | 5.875 | 5.875 | 0 |
| 1778774100 | 5.855 | 0.01 | 0.15 | 5.855 | 5.855 | 5.855 | 0 |
| 1778687700 | 5.846 | -0.04 | -0.60 | 5.859 | 5.859 | 5.846 | 3686 |
| 1778601300 | 5.881 | 0.01 | 0.14 | 5.881 | 5.881 | 5.881 | 0 |
| 1778514900 | 5.873 | -0.03 | -0.42 | 5.875 | 5.875 | 5.873 | 3646 |
| 1778255700 | 5.898 | 0.01 | 0.17 | 5.898 | 5.898 | 5.898 | 35 |
| 1778169300 | 5.888 | 0 | 0.03 | 5.892 | 5.892 | 5.888 | 1285 |
| 1778082900 | 5.886 | 0.03 | 0.55 | 5.886 | 5.886 | 5.886 | 911 |
| 1777996500 | 5.854 | 0 | 0.02 | 5.87 | 5.87 | 5.852 | 3911 |
| 1777910100 | 5.853 | -0.01 | -0.24 | 5.846 | 5.853 | 5.846 | 1132 |
| 1777564500 | 5.867 | -0.05 | -0.83 | 5.867 | 5.867 | 5.867 | 0 |
| 1777478100 | 5.916 | 0.05 | 0.92 | 5.9109999 | 5.916 | 5.9109999 | 1007 |
| 1777391700 | 5.862 | -0.03 | -0.44 | 5.862 | 5.862 | 5.862 | 210 |
| 1777305300 | 5.888 | -0.01 | -0.08 | 5.888 | 5.8949999 | 5.881 | 11786 |
| 1777046100 | 5.893 | -0.02 | -0.29 | 5.893 | 5.893 | 5.893 | 0 |
| 1776959700 | 5.91 | 0.01 | 0.19 | 5.892 | 5.91 | 5.892 | 144 |
| 1776873300 | 5.899 | -0 | -0.07 | 5.902 | 5.902 | 5.899 | 966 |
| 1776786900 | 5.9029999 | 0.03 | 0.46 | 5.9029999 | 5.9029999 | 5.9029999 | 0 |
| 1776700500 | 5.876 | -0.04 | -0.74 | 5.876 | 5.876 | 5.876 | 0 |
| 1776441300 | 5.92 | 0.01 | 0.22 | 5.92 | 5.92 | 5.92 | 0 |
| 1776354900 | 5.907 | 0.01 | 0.17 | 5.896 | 5.907 | 5.896 | 3688 |
| 1776268500 | 5.897 | 0.01 | 0.12 | 5.909 | 5.909 | 5.897 | 2933 |
| 1776182100 | 5.89 | 0.02 | 0.39 | 5.88 | 5.9 | 5.874 | 1832 |
| 1776095700 | 5.867 | -0.01 | -0.09 | 5.867 | 5.867 | 5.867 | 0 |
| 1775836500 | 5.872 | 0 | 0.00 | 5.872 | 5.872 | 5.872 | 0 |
| 1775750100 | 5.872 | -0.05 | -0.76 | 5.872 | 5.872 | 5.872 | 1 |
| 1775663700 | 5.917 | 0.08 | 1.35 | 5.917 | 5.917 | 5.917 | 8 |
| 1775577300 | 5.838 | 0.01 | 0.15 | 5.838 | 5.838 | 5.838 | 0 |
| 1775145300 | 5.829 | -0.04 | -0.66 | 5.843 | 5.87 | 5.829 | 470 |
| 1775058900 | 5.868 | 0.06 | 1.10 | 5.883 | 5.883 | 5.868 | 2425 |
| 1774972500 | 5.804 | -0.01 | -0.12 | 5.835 | 5.835 | 5.804 | 418 |
| 1774886100 | 5.811 | 0.01 | 0.14 | 5.811 | 5.811 | 5.811 | 2161 |
| 1774630500 | 5.803 | -0.01 | -0.17 | 5.803 | 5.803 | 5.803 | 1015 |
| 1774544100 | 5.813 | -0.03 | -0.58 | 5.813 | 5.813 | 5.813 | 0 |
| 1774457700 | 5.847 | 0.02 | 0.41 | 5.847 | 5.847 | 5.847 | 0 |
| 1774371300 | 5.823 | -0.01 | -0.09 | 5.842 | 5.842 | 5.82 | 630 |
| 1774284900 | 5.828 | 0.03 | 0.53 | 5.7859999 | 5.828 | 5.7859999 | 92749 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
