Premium
XS2891684354 20290928 144.964 (I10365)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1741798500 | 1012.28 | 2.38 | 0.24 | 1010.16 | 1012.3 | 1004.96 | 89 |
| 1741712100 | 1009.9 | -2.35 | -0.23 | 1012.6 | 1012.83 | 1003.16 | 92 |
| 1741625700 | 1012.25 | -3.69 | -0.36 | 1013.44 | 1013.44 | 1008.77 | 149 |
| 1741366500 | 1015.94 | 1.31 | 0.13 | 1013.73 | 1016.55 | 1011.29 | 139 |
| 1741280100 | 1014.63 | 4.26 | 0.42 | 1019.78 | 1019.78 | 1009.44 | 202 |
| 1741193700 | 1010.37 | -7.33 | -0.72 | 1019.74 | 1024.02 | 1009.21 | 142 |
| 1741107300 | 1017.7 | -1.37 | -0.13 | 1019.44 | 1022.6 | 1012.08 | 269 |
| 1741020900 | 1019.07 | -4.1 | -0.40 | 1023.18 | 1023.18 | 1017.31 | 326 |
| 1740761700 | 1023.17 | -2.52 | -0.25 | 1024.6199 | 1025.22 | 1016.38 | 73 |
| 1740675300 | 1025.69 | 5.61 | 0.55 | 1021.38 | 1025.84 | 1018.95 | 112 |
| 1740588900 | 1020.08 | 2.3 | 0.23 | 1019.13 | 1022.73 | 1017.17 | 108 |
| 1740502500 | 1017.78 | 3.06 | 0.30 | 1020.27 | 1020.27 | 1013.59 | 131 |
| 1740416100 | 1014.72 | 1.52 | 0.15 | 1014.22 | 1014.99 | 1011.73 | 76 |
| 1740156900 | 1013.2 | 1.83 | 0.18 | 1007.92 | 1013.2 | 1007.92 | 119 |
| 1740070500 | 1011.37 | 0.74 | 0.07 | 1006.85 | 1015.17 | 1006.85 | 117 |
| 1739984100 | 1010.63 | -1.6 | -0.16 | 1018.57 | 1018.57 | 1006.58 | 105 |
| 1739897700 | 1012.23 | 1.24 | 0.12 | 1011.61 | 1012.68 | 1009.72 | 221 |
| 1739811300 | 1010.99 | -0.43 | -0.04 | 1012.44 | 1012.74 | 1010.08 | 125 |
| 1739552100 | 1011.42 | 0.93 | 0.09 | 1011.82 | 1011.91 | 1009.58 | 33 |
| 1739465700 | 1010.49 | 1.23 | 0.12 | 1006.69 | 1010.55 | 1005.27 | 278 |
| 1739379300 | 1009.26 | -0.69 | -0.07 | 1010.77 | 1010.88 | 1007.03 | 57 |
| 1739292900 | 1009.95 | -0.04 | -0.00 | 1006.61 | 1010.48 | 1005.58 | 210 |
| 1739206500 | 1009.99 | 2.21 | 0.22 | 1009.53 | 1010.19 | 1006.65 | 144 |
| 1738947300 | 1007.78 | -0.26 | -0.03 | 1009.81 | 1011.94 | 1006.81 | 85 |
| 1738860900 | 1008.04 | 5.77 | 0.58 | 1001.72 | 1008.25 | 1001.1 | 151 |
| 1738774500 | 1002.27 | 1.08 | 0.11 | 1005.63 | 1009.9 | 1000.01 | 58 |
| 1738688100 | 1001.19 | 1.37 | 0.14 | 999.67 | 1001.19 | 992.68 | 122 |
| 1738601700 | 999.82 | 1.88 | 0.19 | 995 | 1002.93 | 991.76 | 95 |
| 1738342500 | 997.94 | -1.42 | -0.14 | 994.41 | 999.71 | 994.41 | 34 |
| 1738256100 | 999.36 | -2.39 | -0.24 | 997.96 | 999.44 | 991.13 | 45 |
| 1738169700 | 1001.75 | 12.7 | 1.28 | 989.9 | 1001.93 | 989.49 | 93 |
| 1738083300 | 989.05 | -0.28 | -0.03 | 992.93 | 993.01 | 987.7 | 39 |
| 1737996900 | 989.33 | 1.52 | 0.15 | 985.45 | 990.99 | 985.24 | 47 |
| 1737737700 | 987.81 | -3.13 | -0.32 | 987.52 | 991.33 | 987.52 | 13 |
| 1737651300 | 990.94 | 2.07 | 0.21 | 992.89 | 993.24 | 984.95 | 24 |
| 1737564900 | 988.87 | -1.05 | -0.11 | 990.69 | 995 | 985.8 | 36 |
| 1737478500 | 989.92 | 0.67 | 0.07 | 988.64 | 993 | 983.83 | 80 |
| 1737392100 | 989.25 | 3.01 | 0.31 | 986.47 | 989.25 | 986.31 | 0 |
| 1737132900 | 986.24 | 3.27 | 0.33 | 984.15 | 990.93 | 980.9 | 110 |
| 1737046500 | 982.97 | 1.98 | 0.20 | 982.01 | 988.98 | 976.84 | 64 |
| 1736960100 | 980.99 | 4.87 | 0.50 | 975.83 | 981.31 | 971.28 | 9 |
| 1736873700 | 976.12 | 2.7 | 0.28 | 970.86 | 978.34 | 970.35 | 43 |
| 1736787300 | 973.42 | -0.74 | -0.08 | 973.32 | 976.85 | 969.76 | 15 |
| 1736528100 | 974.16 | -0.27 | -0.03 | 973.34 | 974.19 | 972.84 | 0 |
| 1736441700 | 974.43 | 1.53 | 0.16 | 972.01 | 978.5 | 967.35 | 22 |
| 1736355300 | 972.9 | 0.64 | 0.07 | 975.97 | 975.97 | 969.13 | 83 |
| 1736268900 | 972.26 | 1.87 | 0.19 | 970.56 | 973.41 | 967.04 | 22 |
| 1736182500 | 970.39 | 3.99 | 0.41 | 969.86 | 970.87 | 968.14 | 0 |
| 1735923300 | 966.4 | -3.37 | -0.35 | 970.51 | 971.09 | 966.4 | 0 |
| 1735836900 | 969.77 | -0.03 | -0.00 | 978.99 | 978.99 | 964.62 | 12 |
| 1735577700 | 969.8 | 2.55 | 0.26 | 967.95 | 969.8 | 967.71 | 0 |
| 1735318500 | 967.25 | 0.93 | 0.10 | 968.02 | 968.2 | 962.1 | 10 |
| 1734972900 | 966.32 | 2.47 | 0.26 | 968.24 | 971.78 | 965.81 | 15 |
| 1734713700 | 963.85 | -4.37 | -0.45 | 964.98 | 971.23 | 959.3 | 50 |
| 1734627300 | 968.22 | -5.02 | -0.52 | 970.02 | 971.36 | 964.8 | 10 |
| 1734540900 | 973.24 | -0.39 | -0.04 | 972.3 | 973.86 | 972.01 | 0 |
| 1734454500 | 973.63 | -4.87 | -0.50 | 976.57 | 978.48 | 969.55 | 81 |
| 1734368100 | 978.5 | -0.34 | -0.03 | 978.62 | 983 | 977.59 | 10 |
| 1734108900 | 978.84 | 0.85 | 0.09 | 978.85 | 984.57 | 972.68 | 52 |
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
