Premium
IT0005616005 20250602 7.4 (I10455)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 0.1185 | 0.0045 | 3.95 | 0.116 | 0.1205 | 0.114 | 0 |
| 1739465700 | 0.114 | -0.0125 | -9.88 | 0.1235 | 0.1235 | 0.1055 | 0 |
| 1739379300 | 0.1265 | -0.019 | -13.06 | 0.1429999 | 0.1445 | 0.1265 | 0 |
| 1739292900 | 0.1455 | 0.002 | 1.39 | 0.1409999 | 0.1465 | 0.132 | 0 |
| 1739206500 | 0.1435 | -0.0135 | -8.60 | 0.1495 | 0.153 | 0.1385 | 0 |
| 1738947300 | 0.157 | 0.0095 | 6.44 | 0.151 | 0.1585 | 0.148 | 0 |
| 1738860900 | 0.1475 | 0.0305 | 26.07 | 0.13 | 0.1475 | 0.126 | 0 |
| 1738774500 | 0.117 | 0 | 0.00 | 0.1165 | 0.124 | 0.1145 | 0 |
| 1738688100 | 0.117 | 0.0065 | 5.88 | 0.1095 | 0.117 | 0.1065 | 0 |
| 1738601700 | 0.1105 | -0.0045 | -3.91 | 0.107 | 0.114 | 0.1045 | 0 |
| 1738342500 | 0.115 | -0.001 | -0.86 | 0.119 | 0.121 | 0.113 | 0 |
| 1738256100 | 0.116 | 0.001 | 0.87 | 0.1185 | 0.1195 | 0.113 | 0 |
| 1738169700 | 0.115 | 0.0065 | 5.99 | 0.112 | 0.115 | 0.109 | 0 |
| 1738083300 | 0.1085 | -0.002 | -1.81 | 0.1055 | 0.115 | 0.104 | 0 |
| 1737996900 | 0.1105 | 0.0025 | 2.31 | 0.1035 | 0.1135 | 0.1005 | 0 |
| 1737737700 | 0.108 | 0.0085 | 8.54 | 0.108 | 0.113 | 0.1035 | 0 |
| 1737651300 | 0.0995 | 0 | 0.00 | 0.0985 | 0.0995 | 0.091 | 6000 |
| 1737564900 | 0.0995 | -0.008 | -7.44 | 0.106 | 0.109 | 0.0935 | 0 |
| 1737478500 | 0.1075 | 0.0045 | 4.37 | 0.1005 | 0.1075 | 0.099 | 10000 |
| 1737392100 | 0.103 | -0.0005 | -0.48 | 0.11 | 0.11 | 0.101 | 0 |
| 1737132900 | 0.1035 | 0.006 | 6.15 | 0.096 | 0.104 | 0.096 | 0 |
| 1737046500 | 0.0975 | -0.002 | -2.01 | 0.103 | 0.1055 | 0.097 | 0 |
| 1736960100 | 0.0995 | 0.007 | 7.57 | 0.094 | 0.0995 | 0.0925 | 0 |
| 1736873700 | 0.0925 | 0.008 | 9.47 | 0.0864999 | 0.094 | 0.0859999 | 8000 |
| 1736787300 | 0.0845 | 0.001 | 1.20 | 0.084 | 0.085 | 0.0785 | 4000 |
| 1736528100 | 0.0835 | 0.0045 | 5.70 | 0.0775 | 0.0859999 | 0.0775 | 4000 |
| 1736441700 | 0.079 | 0.0080001 | 11.27 | 0.067 | 0.0795 | 0.066 | 11000 |
| 1736355300 | 0.0709999 | 0 | 0.00 | 0.0735 | 0.077 | 0.068 | 15000 |
| 1736268900 | 0.0709999 | -0.005 | -6.58 | 0.072 | 0.075 | 0.0685 | 0 |
| 1736182500 | 0.076 | 0.0085 | 12.59 | 0.0714999 | 0.077 | 0.0675 | 0 |
| 1735923300 | 0.0675 | -0.0065 | -8.78 | 0.0709999 | 0.0745 | 0.0665 | 0 |
| 1735836900 | 0.074 | -0.005 | -6.33 | 0.0785 | 0.08 | 0.064 | 0 |
| 1735577700 | 0.079 | 0 | 0.00 | 0.0775 | 0.0805 | 0.0755 | 0 |
| 1735318500 | 0.079 | 0.006 | 8.22 | 0.0709999 | 0.0795 | 0.0709999 | 0 |
| 1734972900 | 0.073 | 0.0005 | 0.69 | 0.0745 | 0.0745 | 0.07 | 0 |
| 1734713700 | 0.0725 | -0.002 | -2.68 | 0.0704999 | 0.074 | 0.068 | 0 |
| 1734627300 | 0.0745 | -0.0125 | -14.37 | 0.0795 | 0.0835 | 0.074 | 0 |
| 1734540900 | 0.0869999 | -0.002 | -2.25 | 0.085 | 0.092 | 0.084 | 0 |
| 1734454500 | 0.089 | -0.001 | -1.11 | 0.0864999 | 0.089 | 0.083 | 0 |
| 1734368100 | 0.09 | 0.0085 | 10.43 | 0.0845 | 0.0935 | 0.0845 | 0 |
| 1734108900 | 0.0815 | -0.0015 | -1.81 | 0.084 | 0.084 | 0.0805 | 0 |
| 1734022500 | 0.083 | 0.0055 | 7.10 | 0.082 | 0.0845 | 0.078 | 0 |
| 1733936100 | 0.0775 | 0 | 0.00 | 0.077 | 0.079 | 0.074 | 0 |
| 1733849700 | 0.0775 | 0.0045 | 6.16 | 0.074 | 0.0785 | 0.0725 | 0 |
| 1733763300 | 0.073 | 0.011 | 17.74 | 0.0709999 | 0.0735 | 0.0675 | 0 |
| 1733504100 | 0.062 | 0.003 | 5.08 | 0.0655 | 0.0695 | 0.06 | 0 |
| 1733417700 | 0.059 | 0.0095 | 19.19 | 0.052 | 0.059 | 0.052 | 0 |
| 1733331300 | 0.0495 | 0.0005 | 1.02 | 0.0525 | 0.056 | 0.0495 | 0 |
| 1733244900 | 0.049 | 0.0045 | 10.11 | 0.0455 | 0.05 | 0.0455 | 0 |
| 1733158500 | 0.0445 | -0.002 | -4.30 | 0.046 | 0.047 | 0.0425 | 0 |
| 1732899300 | 0.0465 | 0.002 | 4.49 | 0.044 | 0.048 | 0.0425 | 0 |
| 1732812900 | 0.0445 | 0.006 | 15.58 | 0.039 | 0.0445 | 0.0365 | 0 |
| 1732726500 | 0.0385 | 0.0025 | 6.94 | 0.034 | 0.0385 | 0.0335 | 0 |
| 1732640100 | 0.036 | -0.003 | -7.69 | 0.0385 | 0.0429999 | 0.0354999 | 0 |
| 1732553700 | 0.039 | 0.0125 | 47.17 | 0.0375 | 0.0405 | 0.028 | 0 |
| 1732294500 | 0.0265 | -0.003 | -10.17 | 0.031 | 0.031 | 0.023 | 0 |
| 1732208100 | 0.0295 | -0.0005 | -1.67 | 0.0295 | 0.03 | 0.0265 | 0 |
| 1732121700 | 0.03 | 0.0005 | 1.69 | 0.0315 | 0.0325 | 0.029 | 0 |
| 1732035300 | 0.0295 | -0.0015 | -4.84 | 0.0275 | 0.0295 | 0.0225 | 0 |
| 1731948900 | 0.031 | 0.0055001 | 21.57 | 0.0275 | 0.031 | 0.027 | 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
