Premium
IT0005616047 20250303 89 (I10459)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 0.0305 | 0.012 | 64.86 | 0.016 | 0.031 | 0.016 | 0 |
| 1738774500 | 0.0185 | -0.012 | -39.34 | 0.022 | 0.024 | 0.017 | 0 |
| 1738688100 | 0.0305 | 0.0035 | 12.96 | 0.019 | 0.0315 | 0.0165 | 0 |
| 1738601700 | 0.027 | -0.0105 | -28.00 | 0.009 | 0.029 | 0.009 | 200000 |
| 1738342500 | 0.0375 | -0.027 | -41.86 | 0.0615 | 0.0615 | 0.037 | 0 |
| 1738256100 | 0.0645 | 0.0035 | 5.74 | 0.053 | 0.0655 | 0.048 | 0 |
| 1738169700 | 0.061 | 0.0065 | 11.93 | 0.05 | 0.0655 | 0.049 | 0 |
| 1738083300 | 0.0545 | -0.041 | -42.93 | 0.0995 | 0.0995 | 0.0545 | 0 |
| 1737996900 | 0.0955 | 0.029 | 43.61 | 0.062 | 0.098 | 0.0555 | 0 |
| 1737737700 | 0.0665 | 0.024 | 56.47 | 0.0545 | 0.0805 | 0.0545 | 0 |
| 1737651300 | 0.0425 | -0.0105 | -19.81 | 0.0535 | 0.0535 | 0.039 | 0 |
| 1737564900 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1737478500 | 0.053 | -0.0295 | -35.76 | 0.054 | 0.0655 | 0.049 | 0 |
| 1737392100 | 0.0825 | 0.033 | 66.67 | 0.0475 | 0.093 | 0.0405 | 0 |
| 1737132900 | 0.0495 | 0.0055 | 12.50 | 0.0434999 | 0.0585 | 0.0434999 | 0 |
| 1737046500 | 0.044 | -0.0085 | -16.19 | 0.0485 | 0.0565 | 0.044 | 0 |
| 1736960100 | 0.0525 | 0.012 | 29.63 | 0.04 | 0.0525 | 0.0375 | 0 |
| 1736873700 | 0.0405 | -0.003 | -6.90 | 0.059 | 0.059 | 0.0405 | 0 |
| 1736787300 | 0.0434999 | -0.0035 | -7.45 | 0.055 | 0.055 | 0.0354999 | 0 |
| 1736528100 | 0.047 | 0.0115001 | 32.39 | 0.029 | 0.067 | 0.0265 | 150000 |
| 1736441700 | 0.0354999 | -0.0165 | -31.73 | 0.039 | 0.041 | 0.0345 | 0 |
| 1736355300 | 0.052 | -0.0325 | -38.46 | 0.066 | 0.0785 | 0.0475 | 0 |
| 1736268900 | 0.0845 | -0.021 | -19.91 | 0.0875 | 0.1105 | 0.084 | 0 |
| 1736182500 | 0.1055 | 0.0525 | 99.06 | 0.075 | 0.144 | 0.068 | 0 |
| 1735923300 | 0.053 | -0.027 | -33.75 | 0.0704999 | 0.0714999 | 0.05 | 0 |
| 1735836900 | 0.08 | -0.014 | -14.89 | 0.0875 | 0.088 | 0.053 | 0 |
| 1735577700 | 0.094 | 0.0035 | 3.87 | 0.085 | 0.099 | 0.085 | 0 |
| 1735318500 | 0.0905 | 0.033 | 57.39 | 0.0555 | 0.0905 | 0.0555 | 0 |
| 1734972900 | 0.0575 | -0.0165 | -22.30 | 0.0655 | 0.068 | 0.0509999 | 0 |
| 1734713700 | 0.074 | -0.0005 | -0.67 | 0.0565 | 0.074 | 0.052 | 0 |
| 1734627300 | 0.0745 | -0.0135 | -15.34 | 0.063 | 0.0855 | 0.063 | 0 |
| 1734540900 | 0.088 | -0.0035 | -3.83 | 0.099 | 0.099 | 0.0835 | 0 |
| 1734454500 | 0.0915 | 0.0115 | 14.38 | 0.0775 | 0.0975 | 0.0775 | 0 |
| 1734368100 | 0.08 | -0.0595 | -42.65 | 0.1285 | 0.1285 | 0.0745 | 0 |
| 1734108900 | 0.1395 | 0.001 | 0.72 | 0.1405 | 0.1765 | 0.1395 | 0 |
| 1734022500 | 0.1385 | 0.034 | 32.54 | 0.1065 | 0.1385 | 0.1055 | 0 |
| 1733936100 | 0.1045 | -0.03 | -22.30 | 0.1285 | 0.1325 | 0.101 | 0 |
| 1733849700 | 0.1345 | -0.001 | -0.74 | 0.132 | 0.1455 | 0.125 | 0 |
| 1733763300 | 0.1355 | 0.044 | 48.09 | 0.114 | 0.1475 | 0.108 | 0 |
| 1733504100 | 0.0915 | 0.025 | 37.59 | 0.0714999 | 0.095 | 0.0714999 | 75000 |
| 1733417700 | 0.0665 | -0.0665 | -50.00 | 0.136 | 0.163 | 0.0645 | 75000 |
| 1733331300 | 0.133 | 0.0175 | 15.15 | 0.1115 | 0.1365 | 0.1115 | 0 |
| 1733244900 | 0.1155 | 0.0025 | 2.21 | 0.133 | 0.1405 | 0.111 | 0 |
| 1733158500 | 0.113 | 0.0245 | 27.68 | 0.0785 | 0.1255 | 0.073 | 0 |
| 1732899300 | 0.0885 | 0.0325 | 58.04 | 0.0495 | 0.0885 | 0.049 | 0 |
| 1732812900 | 0.056 | 0.0045 | 8.74 | 0.0605 | 0.0605 | 0.0535 | 0 |
| 1732726500 | 0.0515 | -0.0035 | -6.36 | 0.0485 | 0.0515 | 0.044 | 28000 |
| 1732640100 | 0.055 | -0.009 | -14.06 | 0.0515 | 0.0595 | 0.0465 | 20000 |
| 1732553700 | 0.064 | 0.0125 | 24.27 | 0.059 | 0.067 | 0.053 | 0 |
| 1732294500 | 0.0515 | -0.0025 | -4.63 | 0.0535 | 0.0545 | 0.042 | 59000 |
| 1732208100 | 0.054 | -0.008 | -12.90 | 0.055 | 0.0555 | 0.0445 | 31000 |
| 1732121700 | 0.062 | 0.003 | 5.08 | 0.058 | 0.0695 | 0.053 | 16000 |
| 1732035300 | 0.059 | 0.0015 | 2.61 | 0.063 | 0.064 | 0.0509999 | 0 |
| 1731948900 | 0.0575 | 0.004 | 7.48 | 0.061 | 0.0675 | 0.054 | 0 |
| 1731689700 | 0.0535 | 0.0005 | 0.94 | 0.049 | 0.0585 | 0.049 | 0 |
| 1731603300 | 0.053 | 0.013 | 32.50 | 0.0405 | 0.0535 | 0.038 | 18500 |
| 1731516900 | 0.04 | -0.0125 | -23.81 | 0.0485 | 0.049 | 0.035 | 18500 |
| 1731430500 | 0.0525 | -0.008 | -13.22 | 0.053 | 0.0655 | 0.0515 | 0 |
| 1731344100 | 0.0605 | 0.0175001 | 40.70 | 0.041 | 0.065 | 0.034 | 12000 |
| 1731084900 | 0.0429999 | -0.0215 | -33.33 | 0.0525 | 0.0525 | 0.0375 | 12000 |
| 1730998500 | 0.0645 | 0.0155 | 31.63 | 0.0535 | 0.0714999 | 0.0535 | 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
