Premium
IT0005603615 20250620 30000 (I10233)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.034 | -0.0015 | -4.23 | 0.0345 | 0.0354999 | 0.0335 | 260000 |
| 1738169700 | 0.0354999 | -0.0045 | -11.25 | 0.0385 | 0.0385 | 0.035 | 40000 |
| 1738083300 | 0.04 | 0.0005 | 1.27 | 0.039 | 0.04 | 0.036 | 60000 |
| 1737996900 | 0.0395 | 0.0015 | 3.95 | 0.0405 | 0.0425 | 0.039 | 40000 |
| 1737737700 | 0.038 | -0.0005 | -1.30 | 0.035 | 0.0395 | 0.035 | 180000 |
| 1737651300 | 0.0385 | -0.003 | -7.23 | 0.041 | 0.0429999 | 0.0385 | 40000 |
| 1737564900 | 0.0415 | 0.0015 | 3.75 | 0.0405 | 0.042 | 0.037 | 131000 |
| 1737478500 | 0.04 | -0.0005 | -1.23 | 0.0415 | 0.0429999 | 0.04 | 40000 |
| 1737392100 | 0.0405 | 0.0015 | 3.85 | 0.04 | 0.042 | 0.0385 | 140000 |
| 1737132900 | 0.039 | -0.007 | -15.22 | 0.0429999 | 0.0429999 | 0.0385 | 461000 |
| 1737046500 | 0.046 | -0.0005 | -1.08 | 0.0429999 | 0.046 | 0.0429999 | 50000 |
| 1736960100 | 0.0465 | -0.0105 | -18.42 | 0.0545 | 0.0555 | 0.0465 | 140000 |
| 1736873700 | 0.057 | -0.0085 | -12.98 | 0.061 | 0.061 | 0.056 | 110000 |
| 1736787300 | 0.0655 | 0.005 | 8.26 | 0.063 | 0.0704999 | 0.063 | 50000 |
| 1736528100 | 0.0605 | 0.006 | 11.01 | 0.054 | 0.061 | 0.0525 | 70000 |
| 1736441700 | 0.0545 | -0.0035 | -6.03 | 0.06 | 0.06 | 0.052 | 65000 |
| 1736355300 | 0.058 | 0.0005 | 0.87 | 0.056 | 0.0615 | 0.054 | 15000 |
| 1736268900 | 0.0575 | -0.0025 | -4.17 | 0.066 | 0.0675 | 0.0575 | 13000 |
| 1736182500 | 0.06 | -0.0125 | -17.24 | 0.067 | 0.0704999 | 0.0595 | 5000 |
| 1735923300 | 0.0725 | 0.004 | 5.84 | 0.0695 | 0.0735 | 0.068 | 5500 |
| 1735836900 | 0.0685 | -0.0035 | -4.86 | 0.075 | 0.0805 | 0.0685 | 2500 |
| 1735577700 | 0.072 | -0.001 | -1.37 | 0.074 | 0.0745 | 0.0675 | 0 |
| 1735318500 | 0.073 | -0.011 | -13.10 | 0.0825 | 0.0825 | 0.0725 | 2500 |
| 1734972900 | 0.084 | -0.001 | -1.18 | 0.0875 | 0.09 | 0.0815 | 7500 |
| 1734713700 | 0.085 | -0.002 | -2.30 | 0.096 | 0.101 | 0.0845 | 10000 |
| 1734627300 | 0.0869999 | 0.016 | 22.54 | 0.08 | 0.0895 | 0.0775 | 70000 |
| 1734540900 | 0.0709999 | -0.002 | -2.74 | 0.0725 | 0.075 | 0.069 | 50000 |
| 1734454500 | 0.073 | 0.006 | 8.96 | 0.0709999 | 0.0745 | 0.07 | 50000 |
| 1734368100 | 0.067 | 0.005 | 8.06 | 0.0595 | 0.0685 | 0.059 | 150000 |
| 1734108900 | 0.062 | -0.0005 | -0.80 | 0.0615 | 0.0625 | 0.0595 | 50000 |
| 1734022500 | 0.0625 | -0.0035 | -5.30 | 0.062 | 0.063 | 0.0615 | 400000 |
| 1733936100 | 0.066 | -0.0035 | -5.04 | 0.067 | 0.069 | 0.0655 | 50000 |
| 1733849700 | 0.0695 | 0.001 | 1.46 | 0.0695 | 0.0714999 | 0.0675 | 50000 |
| 1733763300 | 0.0685 | 0.004 | 6.20 | 0.064 | 0.069 | 0.0635 | 250000 |
| 1733504100 | 0.0645 | -0.0015 | -2.27 | 0.064 | 0.0645 | 0.064 | 0 |
| 1733417700 | 0.066 | -0.0105 | -13.73 | 0.073 | 0.073 | 0.066 | 370000 |
| 1733331300 | 0.0765 | -0.004 | -4.97 | 0.076 | 0.077 | 0.072 | 40000 |
| 1733244900 | 0.0805 | -0.0085 | -9.55 | 0.0825 | 0.083 | 0.0785 | 15000 |
| 1733158500 | 0.089 | -0.002 | -2.20 | 0.095 | 0.0985 | 0.085 | 5000 |
| 1732899300 | 0.091 | -0.0045 | -4.71 | 0.0965 | 0.1 | 0.0905 | 5000 |
| 1732812900 | 0.0955 | -0.006 | -5.91 | 0.0975 | 0.0985 | 0.0935 | 0 |
| 1732726500 | 0.1015 | 0.0005 | 0.50 | 0.1055 | 0.112 | 0.101 | 10000 |
| 1732640100 | 0.101 | 0.005 | 5.21 | 0.106 | 0.1075 | 0.0965 | 15000 |
| 1732553700 | 0.096 | -0.0025 | -2.54 | 0.093 | 0.101 | 0.093 | 20000 |
| 1732294500 | 0.0985 | -0.006 | -5.74 | 0.098 | 0.112 | 0.098 | 0 |
| 1732208100 | 0.1045 | 0.001 | 0.97 | 0.108 | 0.116 | 0.103 | 0 |
| 1732121700 | 0.1035 | -0.001 | -0.96 | 0.0995 | 0.107 | 0.097 | 0 |
| 1732035300 | 0.1045 | 0.0125 | 13.59 | 0.0925 | 0.118 | 0.0925 | 10000 |
| 1731948900 | 0.092 | 0.0005 | 0.55 | 0.0905 | 0.0995 | 0.0905 | 10000 |
| 1731689700 | 0.0915 | 0.0065 | 7.65 | 0.0875 | 0.0925 | 0.084 | 10000 |
| 1731603300 | 0.085 | -0.0155 | -15.42 | 0.0955 | 0.0975 | 0.084 | 37500 |
| 1731516900 | 0.1005 | -0.0025 | -2.43 | 0.1035 | 0.106 | 0.097 | 7500 |
| 1731430500 | 0.103 | 0.0170001 | 19.77 | 0.092 | 0.104 | 0.0895 | 30000 |
| 1731344100 | 0.0859999 | -0.0145 | -14.43 | 0.0915 | 0.0925 | 0.0845 | 50000 |
| 1731084900 | 0.1005 | 0.002 | 2.03 | 0.1024999 | 0.107 | 0.1 | 10000 |
| 1730998500 | 0.0985 | -0.0045 | -4.37 | 0.0965 | 0.0995 | 0.091 | 0 |
| 1730912100 | 0.103 | 0.008 | 8.42 | 0.09 | 0.105 | 0.0785 | 40000 |
| 1730825700 | 0.095 | -0.0015 | -1.55 | 0.0975 | 0.099 | 0.0915 | 0 |
| 1730739300 | 0.0965 | 0.0045 | 4.89 | 0.093 | 0.0965 | 0.09 | 0 |
| 1730480100 | 0.092 | -0.01 | -9.80 | 0.0995 | 0.1 | 0.091 | 0 |
| 1730393700 | 0.1019999 | 0.0064999 | 6.81 | 0.101 | 0.1055 | 0.097 | 5000 |
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
