Premium
IT0005603813 20250620 40000 (I10228)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.075 | 0.0185 | 32.74 | 0.0509999 | 0.0765 | 0.0509999 | 0 |
| 1741884900 | 0.0565 | -0.0105 | -15.67 | 0.059 | 0.067 | 0.055 | 0 |
| 1741798500 | 0.067 | 0.0115 | 20.72 | 0.0635 | 0.072 | 0.0585 | 0 |
| 1741712100 | 0.0555 | -0.0165 | -22.92 | 0.074 | 0.077 | 0.054 | 0 |
| 1741625700 | 0.072 | -0.014 | -16.28 | 0.0864999 | 0.0864999 | 0.07 | 0 |
| 1741366500 | 0.0859999 | -0.003 | -3.37 | 0.077 | 0.089 | 0.076 | 0 |
| 1741280100 | 0.089 | 0.0115 | 14.84 | 0.088 | 0.091 | 0.0745 | 0 |
| 1741193700 | 0.0775 | -0.018 | -18.85 | 0.0785 | 0.084 | 0.0775 | 0 |
| 1741107300 | 0.0955 | -0.0005 | -0.52 | 0.0795 | 0.0955 | 0.0605 | 0 |
| 1741020900 | 0.096 | 0.019 | 24.68 | 0.082 | 0.0985 | 0.0704999 | 0 |
| 1740761700 | 0.077 | 0.003 | 4.05 | 0.075 | 0.08 | 0.0725 | 0 |
| 1740675300 | 0.074 | -0.023 | -23.71 | 0.078 | 0.083 | 0.069 | 0 |
| 1740588900 | 0.097 | 0.019 | 24.36 | 0.0835 | 0.0995 | 0.0835 | 0 |
| 1740502500 | 0.078 | 0.006 | 8.33 | 0.0735 | 0.0845 | 0.0725 | 0 |
| 1740416100 | 0.072 | -0.001 | -1.37 | 0.072 | 0.0755 | 0.064 | 0 |
| 1740156900 | 0.073 | 0.0035 | 5.04 | 0.072 | 0.074 | 0.066 | 0 |
| 1740070500 | 0.0695 | -0.0055 | -7.33 | 0.077 | 0.078 | 0.0685 | 0 |
| 1739984100 | 0.075 | -0.005 | -6.25 | 0.0875 | 0.0875 | 0.073 | 0 |
| 1739897700 | 0.08 | 0.0075 | 10.34 | 0.0735 | 0.0805 | 0.0735 | 0 |
| 1739811300 | 0.0725 | 0.0135 | 22.88 | 0.0625 | 0.0745 | 0.0625 | 0 |
| 1739552100 | 0.059 | -0.0035 | -5.60 | 0.0635 | 0.067 | 0.0575 | 0 |
| 1739465700 | 0.0625 | 0.0145 | 30.21 | 0.0555 | 0.063 | 0.0555 | 0 |
| 1739379300 | 0.048 | -0.001 | -2.04 | 0.0509999 | 0.054 | 0.048 | 0 |
| 1739292900 | 0.049 | 0.007 | 16.67 | 0.0405 | 0.049 | 0.04 | 0 |
| 1739206500 | 0.042 | 0.005 | 13.51 | 0.0385 | 0.042 | 0.0375 | 0 |
| 1738947300 | 0.037 | -0.0035 | -8.64 | 0.0415 | 0.0415 | 0.036 | 0 |
| 1738860900 | 0.0405 | 0.011 | 37.29 | 0.0325 | 0.0405 | 0.0325 | 0 |
| 1738774500 | 0.0295 | -0.0035 | -10.61 | 0.029 | 0.0305 | 0.028 | 0 |
| 1738688100 | 0.033 | 0.009 | 37.50 | 0.0225 | 0.033 | 0.0205 | 0 |
| 1738601700 | 0.024 | -0.0055 | -18.64 | 0.0214999 | 0.027 | 0.0214999 | 0 |
| 1738342500 | 0.0295 | 0.0005 | 1.72 | 0.031 | 0.032 | 0.0285 | 0 |
| 1738256100 | 0.029 | 0.001 | 3.57 | 0.0285 | 0.0295 | 0.0275 | 0 |
| 1738169700 | 0.028 | 0.001 | 3.70 | 0.0275 | 0.0295 | 0.026 | 0 |
| 1738083300 | 0.027 | -0.001 | -3.57 | 0.0285 | 0.032 | 0.027 | 0 |
| 1737996900 | 0.028 | -0.0005 | -1.75 | 0.025 | 0.031 | 0.0245 | 0 |
| 1737737700 | 0.0285 | 0.002 | 7.55 | 0.0295 | 0.0335 | 0.0285 | 0 |
| 1737651300 | 0.0265 | -0.0005 | -1.85 | 0.0235 | 0.0265 | 0.0225 | 0 |
| 1737564900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1737478500 | 0.027 | -0.0045 | -14.29 | 0.029 | 0.03 | 0.026 | 0 |
| 1737392100 | 0.0315 | -0.002 | -5.97 | 0.0315 | 0.0335 | 0.0295 | 0 |
| 1737132900 | 0.0335 | 0.0080001 | 31.37 | 0.028 | 0.0335 | 0.028 | 0 |
| 1737046500 | 0.0254999 | 0.0014999 | 6.25 | 0.0265 | 0.029 | 0.0254999 | 0 |
| 1736960100 | 0.024 | 0.0055 | 29.73 | 0.0195 | 0.024 | 0.019 | 0 |
| 1736873700 | 0.0185 | 0.0015 | 8.82 | 0.0185 | 0.0195 | 0.0175 | 0 |
| 1736787300 | 0.017 | -0.004 | -19.05 | 0.019 | 0.02 | 0.0165 | 0 |
| 1736528100 | 0.021 | -0.0025 | -10.64 | 0.024 | 0.0245 | 0.021 | 0 |
| 1736441700 | 0.0235 | 0.0025 | 11.90 | 0.019 | 0.024 | 0.019 | 330000 |
| 1736355300 | 0.021 | 0.0015 | 7.69 | 0.02 | 0.0225 | 0.018 | 330000 |
| 1736268900 | 0.0195 | 0 | 0.00 | 0.016 | 0.0195 | 0.016 | 0 |
| 1736182500 | 0.0195 | 0.006 | 44.44 | 0.0155 | 0.0195 | 0.014 | 0 |
| 1735923300 | 0.0135 | -0.0025 | -15.63 | 0.015 | 0.0155 | 0.0135 | 0 |
| 1735836900 | 0.016 | 0.001 | 6.67 | 0.013 | 0.016 | 0.012 | 0 |
| 1735577700 | 0.015 | 0.0015 | 11.11 | 0.0125 | 0.0165 | 0.0125 | 0 |
| 1735318500 | 0.0135 | 0.001 | 8.00 | 0.013 | 0.014 | 0.012 | 0 |
| 1734972900 | 0.0125 | -0.0015 | -10.71 | 0.0125 | 0.0135 | 0.012 | 0 |
| 1734713700 | 0.014 | 0 | 0.00 | 0.011 | 0.0145 | 0.011 | 0 |
| 1734627300 | 0.014 | -0.003 | -17.65 | 0.013 | 0.016 | 0.013 | 0 |
| 1734540900 | 0.017 | 0.0005 | 3.03 | 0.016 | 0.0175 | 0.0155 | 0 |
| 1734454500 | 0.0165 | -0.0045 | -21.43 | 0.0185 | 0.019 | 0.016 | 0 |
| 1734368100 | 0.021 | -0.0025 | -10.64 | 0.0245 | 0.0245 | 0.0205 | 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
