
XS2901905252 20281031 15.546 (I10387)
BIT
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 |
---|---|---|---|---|---|---|---|
1740156900 | 1007.52 | 5.01 | 0.50 | 1002.99 | 1011.54 | 999.23 | 86 |
1740070500 | 1002.51 | -0.95 | -0.09 | 1001.42 | 1002.99 | 999 | 14 |
1739984100 | 1003.46 | -2.09 | -0.21 | 1007.5 | 1013.49 | 995.3 | 206 |
1739897700 | 1005.55 | 1.35 | 0.13 | 1004.03 | 1006.81 | 1000.79 | 112 |
1739811300 | 1004.2 | 4.86 | 0.49 | 1005.49 | 1010.65 | 999.44 | 67 |
1739552100 | 999.34 | 3.3 | 0.33 | 995.95 | 1007 | 995 | 87 |
1739465700 | 996.04 | -2.76 | -0.28 | 996.01 | 1003.75 | 992.1 | 52 |
1739379300 | 998.8 | 6.16 | 0.62 | 986.36 | 998.8 | 986.36 | 60 |
1739292900 | 992.64 | 5.04 | 0.51 | 988.33 | 998.12 | 982.39 | 173 |
1739206500 | 987.6 | -1.92 | -0.19 | 990.12 | 995.14 | 981.62 | 86 |
1738947300 | 989.52 | 4.21 | 0.43 | 993.51 | 997.52 | 985.44 | 77 |
1738860900 | 985.31 | -2.94 | -0.30 | 978.59 | 989.33 | 969.12 | 130 |
1738774500 | 988.25 | 2.96 | 0.30 | 984.87 | 996.99 | 984.87 | 62 |
1738688100 | 985.29 | 1.57 | 0.16 | 986.57 | 989 | 980.11 | 66 |
1738601700 | 983.72 | -11.39 | -1.14 | 980.71 | 990.03 | 980.71 | 28 |
1738342500 | 995.11 | 3.91 | 0.39 | 991.85 | 995.44 | 991.73 | 24 |
1738256100 | 991.2 | 5.21 | 0.53 | 987.84 | 991.9 | 985.95 | 63 |
1738169700 | 985.99 | -8.11 | -0.82 | 980.23 | 989.15 | 976.71 | 37 |
1738083300 | 994.1 | 1.33 | 0.13 | 986.04 | 994.38 | 986.02 | 49 |
1737996900 | 992.77 | 0.77 | 0.08 | 992.96 | 996.9 | 987.97 | 56 |
1737737700 | 992 | 6 | 0.61 | 989.04 | 996.72 | 989.04 | 193 |
1737651300 | 986 | 1.23 | 0.12 | 981.94 | 991.36 | 981.47 | 34 |
1737564900 | 984.77 | -3.37 | -0.34 | 984.7 | 990.45 | 979.78 | 141 |
1737478500 | 988.14 | -2.36 | -0.24 | 987.98 | 993.94 | 984.18 | 30 |
1737392100 | 990.5 | 5.44 | 0.55 | 987.34 | 992 | 987.18 | 40 |
1737132900 | 985.06 | 1.88 | 0.19 | 984.46 | 989 | 982.14 | 57 |
1737046500 | 983.18 | 3.09 | 0.32 | 980.29 | 988.15 | 979.54 | 89 |
1736960100 | 980.09 | 6.27 | 0.64 | 972.89 | 983.22 | 972.89 | 151 |
1736873700 | 973.82 | 3.89 | 0.40 | 972.85 | 981.49 | 972.85 | 138 |
1736787300 | 969.93 | 11.04 | 1.15 | 950.78 | 974.27 | 950.78 | 154 |
1736528100 | 958.89 | -2.77 | -0.29 | 950.64 | 975 | 949.17 | 156 |
1736441700 | 961.66 | 6.69 | 0.70 | 963.13 | 963.74 | 951.94 | 117 |
1736355300 | 954.97 | -8.23 | -0.85 | 960.79 | 965.07 | 950 | 111 |
1736268900 | 963.2 | -35.41 | -3.55 | 950.89 | 1015 | 947.21 | 466 |
1736182500 | 998.61 | 51.91 | 5.48 | 949.93 | 998.61 | 944.17 | 6 |
1735923300 | 946.7 | -71.29 | -7.00 | 950.48 | 1015 | 944.66 | 50 |
1735836900 | 1017.99 | 74 | 7.84 | 948.3 | 1017.99 | 936.39 | 109 |
1735577700 | 943.99 | 2.97 | 0.32 | 940.84 | 1018.18 | 940.56 | 49 |
1735318500 | 941.02 | 2.08 | 0.22 | 941.21 | 1016.34 | 939.72 | 49 |
1734972900 | 938.94 | 0.25 | 0.03 | 938.97 | 940.01 | 937.19 | 0 |
1734713700 | 938.69 | -5.44 | -0.58 | 938.24 | 1011.17 | 933.95 | 20 |
1734627300 | 944.13 | 2.85 | 0.30 | 934.74 | 1009.9 | 934.74 | 18 |
1734540900 | 941.28 | -69.82 | -6.91 | 935.31 | 1001.99 | 934.56 | 1 |
1734454500 | 1011.1 | 70.59 | 7.51 | 939.09 | 1011.1 | 935.02 | 26 |
1734368100 | 940.51 | -0.04 | -0.00 | 941.84 | 1014.59 | 937.78 | 8 |
1734108900 | 940.55 | 5.36 | 0.57 | 938.27 | 941.54 | 938.27 | 0 |
1734022500 | 935.19 | -15.55 | -1.64 | 951.23 | 1019.99 | 933.28 | 25 |
1733936100 | 950.74 | -3.87 | -0.41 | 955.81 | 1020 | 949.26 | 28 |
1733849700 | 954.61 | 0.02 | 0.00 | 954.43 | 1002.09 | 952.11 | 20 |
1733763300 | 954.59 | 5.33 | 0.56 | 953.16 | 1025.74 | 952.15 | 23 |
1733504100 | 949.26 | -4.71 | -0.49 | 951.63 | 954.61 | 948.15 | 0 |
1733417700 | 953.97 | -32.04 | -3.25 | 938.63 | 1024.99 | 938.63 | 26 |
1733331300 | 986.01 | 1 | 0.10 | 934.32 | 986.01 | 934.24 | 15 |
1733244900 | 985.01 | 57.32 | 6.18 | 931.72 | 997 | 931.72 | 8 |
1733158500 | 927.69 | -3.62 | -0.39 | 927.28 | 995 | 924.54 | 87 |
1732899300 | 931.31 | 6.82 | 0.74 | 923.65 | 931.69 | 921.64 | 0 |
1732812900 | 924.49 | 7.68 | 0.84 | 920.1 | 924.49 | 919.1 | 0 |
1732726500 | 916.81 | -10.39 | -1.12 | 914.16 | 917 | 909.15 | 0 |
1732640100 | 927.2 | -72.8 | -7.28 | 1000 | 1000 | 924.29 | 4 |
1732553700 | 1000 | -4 | -0.40 | 925.66 | 1001.41 | 925.16 | 59 |
1732294500 | 1004 | 67.58 | 7.22 | 940.69 | 1004 | 932.09 | 3 |
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