Premium
IT0005615858 20250602 14.5 (I10448)
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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 0.013 | -0.0045 | -25.71 | 0.018 | 0.018 | 0.0125 | 0 |
| 1739984100 | 0.0175 | -0.0035 | -16.67 | 0.024 | 0.024 | 0.017 | 0 |
| 1739897700 | 0.021 | 0.0025 | 13.51 | 0.0195 | 0.0214999 | 0.019 | 10000 |
| 1739811300 | 0.0185 | 0.0015 | 8.82 | 0.0175 | 0.0195 | 0.0175 | 10000 |
| 1739552100 | 0.017 | -0.002 | -10.53 | 0.0175 | 0.0185 | 0.017 | 0 |
| 1739465700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.017 | 0 |
| 1739379300 | 0.019 | 0.0025 | 15.15 | 0.017 | 0.0214999 | 0.017 | 12500 |
| 1739292900 | 0.0165 | 0.001 | 6.45 | 0.015 | 0.0175 | 0.0145 | 0 |
| 1739206500 | 0.0155 | 0.0005 | 3.33 | 0.0155 | 0.0165 | 0.0145 | 0 |
| 1738947300 | 0.015 | -0.005 | -25.00 | 0.016 | 0.0165 | 0.013 | 15000 |
| 1738860900 | 0.02 | 0.0055 | 37.93 | 0.0175 | 0.0205 | 0.0125 | 137500 |
| 1738774500 | 0.0145 | 0.002 | 16.00 | 0.014 | 0.015 | 0.0135 | 0 |
| 1738688100 | 0.0125 | 0.001 | 8.70 | 0.011 | 0.0125 | 0.01 | 0 |
| 1738601700 | 0.0115 | -0.0015 | -11.54 | 0.011 | 0.012 | 0.01 | 0 |
| 1738342500 | 0.013 | 0.0015 | 13.04 | 0.012 | 0.013 | 0.0115 | 0 |
| 1738256100 | 0.0115 | 0.0015 | 15.00 | 0.011 | 0.0125 | 0.011 | 0 |
| 1738169700 | 0.01 | 0 | 0.00 | 0.0105 | 0.011 | 0.01 | 0 |
| 1738083300 | 0.01 | 0.0005 | 5.26 | 0.009 | 0.0115 | 0.009 | 0 |
| 1737996900 | 0.0095 | -0.0005 | -5.00 | 0.0085 | 0.0105 | 0.0085 | 0 |
| 1737737700 | 0.01 | -0.002 | -16.67 | 0.013 | 0.013 | 0.0095 | 0 |
| 1737651300 | 0.012 | -0.002 | -14.29 | 0.0115 | 0.012 | 0.0105 | 0 |
| 1737564900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1737478500 | 0.014 | 0.002 | 16.67 | 0.0125 | 0.014 | 0.012 | 0 |
| 1737392100 | 0.012 | 0.0015 | 14.29 | 0.011 | 0.012 | 0.0105 | 0 |
| 1737132900 | 0.0105 | 0.002 | 23.53 | 0.008 | 0.011 | 0.008 | 0 |
| 1737046500 | 0.0085 | 0.0005 | 6.25 | 0.0085 | 0.0095 | 0.0085 | 0 |
| 1736960100 | 0.008 | 0.001 | 14.29 | 0.0075 | 0.008 | 0.0065 | 0 |
| 1736873700 | 0.007 | 0.001 | 16.67 | 0.0065 | 0.007 | 0.0065 | 0 |
| 1736787300 | 0.006 | -0.001 | -14.29 | 0.0065 | 0.0065 | 0.005 | 0 |
| 1736528100 | 0.007 | -0.0005 | -6.67 | 0.007 | 0.0075 | 0.0065 | 0 |
| 1736441700 | 0.0075 | 0.0005 | 7.14 | 0.006 | 0.0075 | 0.006 | 0 |
| 1736355300 | 0.007 | 0.003 | 75.00 | 0.005 | 0.007 | 0.0045 | 0 |
| 1736268900 | 0.004 | 0.0005 | 14.29 | 0.003 | 0.004 | 0.003 | 0 |
| 1736182500 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.003 | 0 |
| 1735923300 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0028 | 0 |
| 1735836900 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0023999 | 0 |
| 1735577700 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0027 | 0 |
| 1735318500 | 0.003 | 0.0002 | 7.14 | 0.0026 | 0.003 | 0.0026 | 0 |
| 1734972900 | 0.0028 | -0.0002 | -6.67 | 0.0028 | 0.003 | 0.0027 | 0 |
| 1734713700 | 0.003 | 0 | 0.00 | 0.0025 | 0.003 | 0.0023999 | 0 |
| 1734627300 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.0035 | 0.0028 | 0 |
| 1734540900 | 0.0035 | -0.0005 | -12.50 | 0.0035 | 0.004 | 0.0035 | 0 |
| 1734454500 | 0.004 | -0.0005 | -11.11 | 0.004 | 0.0045 | 0.0035 | 0 |
| 1734368100 | 0.0045 | 0.0005 | 12.50 | 0.0045 | 0.005 | 0.004 | 0 |
| 1734108900 | 0.004 | 0.0005 | 14.29 | 0.004 | 0.004 | 0.004 | 0 |
| 1734022500 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1733936100 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.003 | 0 |
| 1733849700 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.0035 | 0.003 | 0 |
| 1733763300 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 0 |
| 1733504100 | 0.0035 | 0 | 0.00 | 0.004 | 0.004 | 0.0035 | 0 |
| 1733417700 | 0.0035 | 0.0005 | 16.67 | 0.0035 | 0.0035 | 0.003 | 0 |
| 1733331300 | 0.003 | 0.0003 | 11.11 | 0.003 | 0.003 | 0.003 | 0 |
| 1733244900 | 0.0027 | 0.0002 | 8.00 | 0.0026 | 0.0027 | 0.0025 | 0 |
| 1733158500 | 0.0025 | 0.0001001 | 4.17 | 0.0023 | 0.0027 | 0.0022 | 0 |
| 1732899300 | 0.0023999 | -0.0001 | -4.00 | 0.0023999 | 0.0023999 | 0.0022 | 0 |
| 1732812900 | 0.0025 | 0.0001001 | 4.17 | 0.0025 | 0.0026 | 0.0023999 | 0 |
| 1732726500 | 0.0023999 | -0.0001 | -4.00 | 0.0023 | 0.0023999 | 0.002 | 0 |
| 1732640100 | 0.0025 | -0.0005 | -16.67 | 0.0026 | 0.003 | 0.0025 | 0 |
| 1732553700 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0027 | 0 |
| 1732294500 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0025 | 0 |
| 1732208100 | 0.003 | 0 | 0.00 | 0.0028 | 0.003 | 0.0025 | 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
