Premium
ETF (GCVE)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 39.58 | -0.16 | -0.40 | 39.65 | 39.745 | 39.58 | 13994 |
| 1741625700 | 39.74 | -0.23 | -0.56 | 39.92 | 39.96 | 39.66 | 1601 |
| 1741366500 | 39.965 | -0.36 | -0.89 | 40.025 | 40.125 | 39.965 | 6445 |
| 1741280100 | 40.325 | 0.16 | 0.40 | 40.565 | 40.565 | 40.105 | 3322 |
| 1741193700 | 40.165 | 0.23 | 0.58 | 39.985 | 40.26 | 39.985 | 24992 |
| 1741107300 | 39.935 | -0.52 | -1.27 | 40.2 | 40.22 | 39.9 | 4732 |
| 1741020900 | 40.45 | 0.12 | 0.30 | 40.185 | 40.555 | 40.185 | 78681 |
| 1740761700 | 40.33 | -0.11 | -0.27 | 40.29 | 40.35 | 40.25 | 3278 |
| 1740675300 | 40.44 | -0.08 | -0.20 | 40.51 | 40.525 | 40.38 | 12454 |
| 1740588900 | 40.52 | 0.43 | 1.06 | 40.285 | 40.56 | 40.25 | 20043 |
| 1740502500 | 40.095 | -0.26 | -0.63 | 40.375 | 40.375 | 40.095 | 3534 |
| 1740416100 | 40.35 | -0.33 | -0.80 | 40.68 | 40.68 | 40.31 | 7265 |
| 1740156900 | 40.675 | 0 | 0.01 | 40.875 | 40.875 | 40.675 | 9173 |
| 1740070500 | 40.67 | -0.21 | -0.50 | 40.785 | 40.865 | 40.67 | 3173 |
| 1739984100 | 40.875 | -0.03 | -0.07 | 40.975 | 41.05 | 40.825 | 5323 |
| 1739897700 | 40.905 | 0.06 | 0.16 | 40.84 | 40.93 | 40.82 | 4814 |
| 1739811300 | 40.84 | 0.25 | 0.62 | 41 | 41 | 40.68 | 5259 |
| 1739552100 | 40.59 | 0.11 | 0.27 | 40.515 | 40.7 | 40.515 | 14476 |
| 1739465700 | 40.48 | 0.24 | 0.61 | 40.54 | 40.54 | 40.395 | 3180 |
| 1739379300 | 40.235 | -0.2 | -0.49 | 40.34 | 40.37 | 40.19 | 6927 |
| 1739292900 | 40.435 | 0.05 | 0.12 | 40.475 | 40.475 | 40.35 | 6001 |
| 1739206500 | 40.385 | 0.02 | 0.06 | 40.38 | 40.385 | 40.26 | 4545 |
| 1738947300 | 40.36 | 0.14 | 0.36 | 40.12 | 40.485 | 40.12 | 45928 |
| 1738860900 | 40.215 | 0.26 | 0.64 | 40.105 | 40.26 | 40.105 | 6293 |
| 1738774500 | 39.96 | -0.04 | -0.09 | 40.145 | 40.145 | 39.93 | 6135 |
| 1738688100 | 39.995 | 0.14 | 0.36 | 39.995 | 40.07 | 39.78 | 14275 |
| 1738601700 | 39.85 | -0.48 | -1.18 | 40.03 | 40.03 | 39.71 | 76034 |
| 1738342500 | 40.325 | 0.19 | 0.46 | 40.14 | 40.325 | 40.14 | 4210 |
| 1738256100 | 40.14 | 0.16 | 0.40 | 40.135 | 40.15 | 39.98 | 11555 |
| 1738169700 | 39.98 | 0.13 | 0.31 | 40 | 40.05 | 39.935 | 1434 |
| 1738083300 | 39.855 | 0.13 | 0.34 | 39.895 | 39.935 | 39.795 | 3699 |
| 1737996900 | 39.72 | -0.23 | -0.56 | 39.735 | 39.735 | 39.435 | 6870 |
| 1737737700 | 39.945 | 0.22 | 0.55 | 39.87 | 39.95 | 39.815 | 2971 |
| 1737651300 | 39.725 | -0.2 | -0.50 | 39.895 | 39.895 | 39.71 | 2260 |
| 1737564900 | 39.925 | 0.31 | 0.80 | 39.815 | 39.975 | 39.815 | 9330 |
| 1737478500 | 39.61 | -0.03 | -0.06 | 39.675 | 39.69 | 39.605 | 2656 |
| 1737392100 | 39.635 | 0.02 | 0.06 | 39.445 | 39.7 | 39.445 | 3402 |
| 1737132900 | 39.61 | 0.41 | 1.03 | 39.47 | 39.61 | 39.325 | 3500 |
| 1737046500 | 39.205 | -0.01 | -0.01 | 39.265 | 39.31 | 39.195 | 4214 |
| 1736960100 | 39.21 | 0.23 | 0.60 | 39.005 | 39.265 | 38.95 | 114933 |
| 1736873700 | 38.975 | 0.31 | 0.79 | 38.895 | 39.015 | 38.875 | 23997 |
| 1736787300 | 38.67 | -0.16 | -0.40 | 38.915 | 39.01 | 38.625 | 10465 |
| 1736528100 | 38.825 | -0.23 | -0.58 | 39.31 | 39.31 | 38.825 | 8625 |
| 1736441700 | 39.05 | -0.05 | -0.13 | 39 | 39.1 | 38.745 | 5957 |
| 1736355300 | 39.1 | -0.21 | -0.52 | 39.08 | 39.27 | 39.08 | 3744 |
| 1736268900 | 39.305 | -0.14 | -0.34 | 39.4 | 39.47 | 39.26 | 3769 |
| 1736182500 | 39.44 | 0.2 | 0.52 | 39.175 | 39.44 | 39.175 | 1191 |
| 1735923300 | 39.235 | 0.12 | 0.29 | 38.995 | 39.25 | 38.99 | 5358 |
| 1735836900 | 39.12 | 0.04 | 0.10 | 39.115 | 39.12 | 39.03 | 1076 |
| 1735577700 | 39.08 | -0.07 | -0.18 | 39.3 | 39.3 | 39.08 | 1211 |
| 1735318500 | 39.15 | 0 | 0.00 | 39.655 | 39.655 | 39.135 | 2910 |
| 1734972900 | 39.15 | -0.12 | -0.31 | 39.155 | 39.315 | 39.15 | 2087 |
| 1734713700 | 39.27 | 0.14 | 0.36 | 39.03 | 39.27 | 38.745 | 47925 |
| 1734627300 | 39.13 | -0.49 | -1.22 | 39 | 39.27 | 38.78 | 18373 |
| 1734540900 | 39.615 | -0.02 | -0.05 | 39.695 | 39.79 | 39.615 | 2021 |
| 1734454500 | 39.635 | -0.12 | -0.29 | 39.655 | 39.765 | 39.635 | 757 |
| 1734368100 | 39.75 | 0.09 | 0.21 | 39.74 | 39.77 | 39.635 | 3553 |
| 1734108900 | 39.665 | -0.34 | -0.84 | 39.87 | 39.96 | 39.665 | 2727 |
| 1734022500 | 40 | 0.06 | 0.16 | 40.03 | 40.03 | 39.92 | 4721 |
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
