Premium
IT0005616591 20250602 77 (I10515)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 0.1525 | -0.0365 | -19.31 | 0.2044999 | 0.2135 | 0.1455 | 130000 |
| 1739897700 | 0.189 | 0.019 | 11.18 | 0.1719999 | 0.194 | 0.1625 | 230000 |
| 1739811300 | 0.17 | 0.0425 | 33.33 | 0.126 | 0.1729999 | 0.126 | 1500 |
| 1739552100 | 0.1275 | -0.0115 | -8.27 | 0.1365 | 0.139 | 0.1265 | 130000 |
| 1739465700 | 0.139 | 0.0375 | 36.95 | 0.1005 | 0.1505 | 0.0995 | 3200 |
| 1739379300 | 0.1015 | -0.0105 | -9.38 | 0.1145 | 0.1419999 | 0.1005 | 3200 |
| 1739292900 | 0.112 | 0.032 | 40.00 | 0.079 | 0.1175 | 0.079 | 0 |
| 1739206500 | 0.08 | 0.0145 | 22.14 | 0.07 | 0.0815 | 0.069 | 0 |
| 1738947300 | 0.0655 | -0.0045 | -6.43 | 0.079 | 0.0795 | 0.0645 | 0 |
| 1738860900 | 0.07 | 0.012 | 20.69 | 0.054 | 0.0714999 | 0.0535 | 0 |
| 1738774500 | 0.058 | -0.027 | -31.76 | 0.068 | 0.0695 | 0.058 | 0 |
| 1738688100 | 0.085 | -0.033 | -27.97 | 0.105 | 0.113 | 0.0845 | 0 |
| 1738601700 | 0.118 | -0.0235 | -16.61 | 0.1 | 0.123 | 0.0859999 | 0 |
| 1738342500 | 0.1414999 | 0.0249999 | 21.46 | 0.1225 | 0.1605 | 0.1185 | 0 |
| 1738256100 | 0.1165 | 0.015 | 14.78 | 0.127 | 0.1545 | 0.1145 | 0 |
| 1738169700 | 0.1015 | 0.0215 | 26.88 | 0.091 | 0.1125 | 0.0855 | 0 |
| 1738083300 | 0.08 | -0.0465 | -36.76 | 0.1245 | 0.1245 | 0.08 | 0 |
| 1737996900 | 0.1265 | -0.1855 | -59.46 | 0.1745 | 0.1745 | 0.111 | 0 |
| 1737737700 | 0.312 | 0.012 | 4.00 | 0.307 | 0.331 | 0.306 | 0 |
| 1737651300 | 0.3 | 0.0365 | 13.85 | 0.28 | 0.3 | 0.26 | 0 |
| 1737564900 | 0.2635 | 0.066 | 33.42 | 0.225 | 0.2795 | 0.225 | 0 |
| 1737478500 | 0.1975 | -0.0285 | -12.61 | 0.202 | 0.2044999 | 0.1775 | 0 |
| 1737392100 | 0.226 | 0.0215001 | 10.51 | 0.2049999 | 0.227 | 0.192 | 0 |
| 1737132900 | 0.2044999 | 0.0554999 | 37.25 | 0.1719999 | 0.207 | 0.1695 | 0 |
| 1737046500 | 0.149 | -0.0105 | -6.58 | 0.1605 | 0.161 | 0.1424999 | 0 |
| 1736960100 | 0.1595 | 0.075 | 88.76 | 0.1095 | 0.1605 | 0.1015 | 0 |
| 1736873700 | 0.0845 | -0.001 | -1.17 | 0.0825 | 0.096 | 0.079 | 0 |
| 1736787300 | 0.0855 | -0.025 | -22.62 | 0.1035 | 0.104 | 0.0709999 | 0 |
| 1736528100 | 0.1105 | -0.013 | -10.53 | 0.121 | 0.1255 | 0.107 | 0 |
| 1736441700 | 0.1235 | 0.0385 | 45.29 | 0.091 | 0.153 | 0.091 | 0 |
| 1736355300 | 0.085 | 0.012 | 16.44 | 0.0765 | 0.0859999 | 0.0655 | 0 |
| 1736268900 | 0.073 | -0.002 | -2.67 | 0.07 | 0.081 | 0.0655 | 0 |
| 1736182500 | 0.075 | 0.0155 | 26.05 | 0.0615 | 0.0765 | 0.057 | 0 |
| 1735923300 | 0.0595 | -0.0035 | -5.56 | 0.0615 | 0.065 | 0.058 | 0 |
| 1735836900 | 0.063 | 0.014 | 28.57 | 0.057 | 0.0635 | 0.0505 | 0 |
| 1735577700 | 0.049 | -0.003 | -5.77 | 0.0455 | 0.0515 | 0.0445 | 0 |
| 1735318500 | 0.052 | 0.005 | 10.64 | 0.0429999 | 0.054 | 0.0429999 | 0 |
| 1734972900 | 0.047 | 0.0035001 | 8.05 | 0.0425 | 0.0555 | 0.0425 | 0 |
| 1734713700 | 0.0434999 | -0.0015 | -3.33 | 0.04 | 0.0445 | 0.036 | 0 |
| 1734627300 | 0.045 | -0.0065 | -12.62 | 0.0385 | 0.046 | 0.0375 | 0 |
| 1734540900 | 0.0515 | 0.0065 | 14.44 | 0.0425 | 0.0545 | 0.041 | 0 |
| 1734454500 | 0.045 | -0.0155 | -25.62 | 0.057 | 0.0575 | 0.045 | 0 |
| 1734368100 | 0.0605 | 0.0085 | 16.35 | 0.0555 | 0.0605 | 0.0505 | 0 |
| 1734108900 | 0.052 | -0.0045 | -7.96 | 0.055 | 0.058 | 0.0505 | 0 |
| 1734022500 | 0.0565 | -0.0215 | -27.56 | 0.0704999 | 0.0735 | 0.0565 | 0 |
| 1733936100 | 0.078 | 0.013 | 20.00 | 0.0645 | 0.0795 | 0.062 | 0 |
| 1733849700 | 0.065 | 0.004 | 6.56 | 0.059 | 0.068 | 0.056 | 0 |
| 1733763300 | 0.061 | -0.039 | -39.00 | 0.1015 | 0.1015 | 0.06 | 0 |
| 1733504100 | 0.1 | 0.0045 | 4.71 | 0.096 | 0.103 | 0.0915 | 0 |
| 1733417700 | 0.0955 | -0.01 | -9.48 | 0.108 | 0.1105 | 0.088 | 0 |
| 1733331300 | 0.1055 | 0.002 | 1.93 | 0.1045 | 0.1185 | 0.1 | 0 |
| 1733244900 | 0.1035 | 0.0185 | 21.76 | 0.094 | 0.109 | 0.0885 | 0 |
| 1733158500 | 0.085 | 0.0055 | 6.92 | 0.0775 | 0.0895 | 0.0745 | 0 |
| 1732899300 | 0.0795 | -0.0085 | -9.66 | 0.0925 | 0.0925 | 0.0735 | 0 |
| 1732812900 | 0.088 | 0.005 | 6.02 | 0.0855 | 0.092 | 0.082 | 0 |
| 1732726500 | 0.083 | -0.0105 | -11.23 | 0.092 | 0.101 | 0.0815 | 0 |
| 1732640100 | 0.0935 | -0.0175 | -15.77 | 0.0885 | 0.1035 | 0.0859999 | 8000 |
| 1732553700 | 0.111 | 0.0085001 | 8.29 | 0.1085 | 0.121 | 0.1085 | 0 |
| 1732294500 | 0.1024999 | 0.0049999 | 5.13 | 0.106 | 0.111 | 0.0915 | 0 |
| 1732208100 | 0.0975 | 0.004 | 4.28 | 0.0835 | 0.101 | 0.0745 | 0 |
| 1732121700 | 0.0935 | 0.013 | 16.15 | 0.096 | 0.103 | 0.09 | 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
