Premium
IT0005603797 20250620 39000 (I10227)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 0.09 | -0.003 | -3.23 | 0.094 | 0.1 | 0.0885 | 0 |
| 1739465700 | 0.093 | 0.0175 | 23.18 | 0.084 | 0.0935 | 0.084 | 0 |
| 1739379300 | 0.0755 | -0.001 | -1.31 | 0.08 | 0.084 | 0.0755 | 0 |
| 1739292900 | 0.0765 | 0.011 | 16.79 | 0.064 | 0.0765 | 0.063 | 0 |
| 1739206500 | 0.0655 | 0.006 | 10.08 | 0.061 | 0.066 | 0.06 | 0 |
| 1738947300 | 0.0595 | -0.004 | -6.30 | 0.063 | 0.065 | 0.057 | 0 |
| 1738860900 | 0.0635 | 0.0155 | 32.29 | 0.052 | 0.0635 | 0.052 | 0 |
| 1738774500 | 0.048 | -0.005 | -9.43 | 0.047 | 0.049 | 0.046 | 0 |
| 1738688100 | 0.053 | 0.0135 | 34.18 | 0.0375 | 0.053 | 0.0345 | 0 |
| 1738601700 | 0.0395 | -0.0075 | -15.96 | 0.034 | 0.044 | 0.034 | 0 |
| 1738342500 | 0.047 | 0 | 0.00 | 0.0495 | 0.0509999 | 0.0455 | 0 |
| 1738256100 | 0.047 | 0.0015 | 3.30 | 0.046 | 0.0475 | 0.044 | 0 |
| 1738169700 | 0.0455 | 0.0025001 | 5.81 | 0.044 | 0.047 | 0.042 | 0 |
| 1738083300 | 0.0429999 | -0.0025 | -5.49 | 0.0445 | 0.0509999 | 0.0429999 | 0 |
| 1737996900 | 0.0455 | 0.0005 | 1.11 | 0.04 | 0.048 | 0.0395 | 0 |
| 1737737700 | 0.045 | 0.003 | 7.14 | 0.047 | 0.052 | 0.045 | 0 |
| 1737651300 | 0.042 | 0.0045 | 12.00 | 0.0385 | 0.042 | 0.0365 | 0 |
| 1737564900 | 0.0375 | -0.005 | -11.76 | 0.0415 | 0.0445 | 0.0365 | 0 |
| 1737478500 | 0.0425 | -0.006 | -12.37 | 0.0455 | 0.0465 | 0.041 | 0 |
| 1737392100 | 0.0485 | -0.002 | -3.96 | 0.049 | 0.052 | 0.046 | 0 |
| 1737132900 | 0.0505 | 0.011 | 27.85 | 0.0429999 | 0.0509999 | 0.0429999 | 0 |
| 1737046500 | 0.0395 | 0.002 | 5.33 | 0.041 | 0.044 | 0.0395 | 0 |
| 1736960100 | 0.0375 | 0.008 | 27.12 | 0.0305 | 0.0375 | 0.0295 | 0 |
| 1736873700 | 0.0295 | 0.003 | 11.32 | 0.029 | 0.031 | 0.028 | 0 |
| 1736787300 | 0.0265 | -0.006 | -18.46 | 0.031 | 0.031 | 0.0254999 | 0 |
| 1736528100 | 0.0325 | -0.0035 | -9.72 | 0.0354999 | 0.037 | 0.032 | 0 |
| 1736441700 | 0.036 | 0.0045 | 14.29 | 0.029 | 0.0365 | 0.029 | 0 |
| 1736355300 | 0.0315 | 0.0025 | 8.62 | 0.0295 | 0.034 | 0.028 | 0 |
| 1736268900 | 0.029 | 0.001 | 3.57 | 0.023 | 0.029 | 0.023 | 0 |
| 1736182500 | 0.028 | 0.008 | 40.00 | 0.0225 | 0.0285 | 0.0205 | 0 |
| 1735923300 | 0.02 | -0.003 | -13.04 | 0.022 | 0.0225 | 0.02 | 0 |
| 1735836900 | 0.023 | 0.001 | 4.55 | 0.0195 | 0.023 | 0.0175 | 5000 |
| 1735577700 | 0.022 | 0.002 | 10.00 | 0.0185 | 0.0235 | 0.0185 | 0 |
| 1735318500 | 0.02 | 0.0015 | 8.11 | 0.018 | 0.02 | 0.0175 | 0 |
| 1734972900 | 0.0185 | -0.0015 | -7.50 | 0.0185 | 0.0195 | 0.0175 | 5000 |
| 1734713700 | 0.02 | -0.001 | -4.76 | 0.017 | 0.0205 | 0.017 | 0 |
| 1734627300 | 0.021 | -0.005 | -19.23 | 0.02 | 0.024 | 0.02 | 0 |
| 1734540900 | 0.026 | 0.001 | 4.00 | 0.0245 | 0.027 | 0.0235 | 0 |
| 1734454500 | 0.025 | -0.007 | -21.88 | 0.028 | 0.029 | 0.0245 | 0 |
| 1734368100 | 0.032 | -0.0025 | -7.25 | 0.0354999 | 0.036 | 0.031 | 0 |
| 1734108900 | 0.0345 | -0.0005 | -1.43 | 0.0345 | 0.0365 | 0.0335 | 0 |
| 1734022500 | 0.035 | 0.002 | 6.06 | 0.0354999 | 0.036 | 0.0345 | 0 |
| 1733936100 | 0.033 | 0.003 | 10.00 | 0.0305 | 0.0335 | 0.03 | 0 |
| 1733849700 | 0.03 | -0.001 | -3.23 | 0.03 | 0.0315 | 0.0285 | 0 |
| 1733763300 | 0.031 | -0.003 | -8.82 | 0.035 | 0.0354999 | 0.031 | 0 |
| 1733504100 | 0.034 | 0 | 0.00 | 0.0345 | 0.0365 | 0.0325 | 0 |
| 1733417700 | 0.034 | 0.0095 | 38.78 | 0.026 | 0.034 | 0.026 | 0 |
| 1733331300 | 0.0245 | 0.0030001 | 13.95 | 0.0235 | 0.0275 | 0.0235 | 0 |
| 1733244900 | 0.0214999 | 0.0024999 | 13.16 | 0.0214999 | 0.023 | 0.0205 | 0 |
| 1733158500 | 0.019 | 0.0005 | 2.70 | 0.017 | 0.02 | 0.016 | 0 |
| 1732899300 | 0.0185 | 0.0005 | 2.78 | 0.0175 | 0.019 | 0.0165 | 0 |
| 1732812900 | 0.018 | 0.0005 | 2.86 | 0.018 | 0.0195 | 0.017 | 0 |
| 1732726500 | 0.0175 | -0.001 | -5.41 | 0.0165 | 0.018 | 0.0155 | 0 |
| 1732640100 | 0.0185 | -0.0035 | -15.91 | 0.018 | 0.0205 | 0.0165 | 0 |
| 1732553700 | 0.022 | -0.0015 | -6.38 | 0.0254999 | 0.0254999 | 0.0205 | 0 |
| 1732294500 | 0.0235 | 0.0015 | 6.82 | 0.0245 | 0.0245 | 0.019 | 0 |
| 1732208100 | 0.022 | -0.0005 | -2.22 | 0.021 | 0.023 | 0.0185 | 0 |
| 1732121700 | 0.0225 | -0.0005 | -2.17 | 0.024 | 0.024 | 0.02 | 0 |
| 1732035300 | 0.023 | -0.0035 | -13.21 | 0.026 | 0.026 | 0.018 | 0 |
| 1731948900 | 0.0265 | -0.002 | -7.02 | 0.028 | 0.029 | 0.025 | 0 |
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
