Premium
IT0005616641 20250602 46.5 (I10520)
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 |
|---|---|---|---|---|---|---|---|
| 1738601700 | 0.452 | -0.022 | -4.64 | 0.379 | 0.46 | 0.379 | 0 |
| 1738342500 | 0.474 | -0.014 | -2.87 | 0.493 | 0.499 | 0.47 | 0 |
| 1738256100 | 0.488 | 0.01 | 2.09 | 0.486 | 0.496 | 0.473 | 0 |
| 1738169700 | 0.478 | 0.012 | 2.58 | 0.465 | 0.484 | 0.453 | 0 |
| 1738083300 | 0.466 | 0.01 | 2.19 | 0.459 | 0.48 | 0.434 | 0 |
| 1737996900 | 0.456 | -0.003 | -0.65 | 0.461 | 0.478 | 0.443 | 0 |
| 1737737700 | 0.459 | 0.035 | 8.25 | 0.461 | 0.513 | 0.456 | 0 |
| 1737651300 | 0.424 | -0.071 | -14.34 | 0.492 | 0.492 | 0.4109999 | 0 |
| 1737564900 | 0.495 | 0.078 | 18.71 | 0.443 | 0.495 | 0.434 | 0 |
| 1737478500 | 0.417 | -0.004 | -0.95 | 0.366 | 0.44 | 0.362 | 0 |
| 1737392100 | 0.421 | -0.027 | -6.03 | 0.458 | 0.463 | 0.421 | 0 |
| 1737132900 | 0.448 | 0.019 | 4.43 | 0.439 | 0.491 | 0.436 | 0 |
| 1737046500 | 0.429 | 0.041 | 10.57 | 0.421 | 0.487 | 0.421 | 0 |
| 1736960100 | 0.388 | 0.054 | 16.17 | 0.343 | 0.388 | 0.326 | 0 |
| 1736873700 | 0.334 | 0.0365 | 12.27 | 0.34 | 0.363 | 0.333 | 0 |
| 1736787300 | 0.2975 | 0.007 | 2.41 | 0.319 | 0.319 | 0.2805 | 0 |
| 1736528100 | 0.2905 | -0.0265 | -8.36 | 0.288 | 0.311 | 0.2745 | 0 |
| 1736441700 | 0.317 | -0.048 | -13.15 | 0.351 | 0.351 | 0.313 | 0 |
| 1736355300 | 0.365 | -0.02 | -5.19 | 0.375 | 0.386 | 0.336 | 0 |
| 1736268900 | 0.385 | 0.009 | 2.39 | 0.351 | 0.397 | 0.351 | 0 |
| 1736182500 | 0.376 | 0.052 | 16.05 | 0.3479999 | 0.417 | 0.34 | 0 |
| 1735923300 | 0.324 | -0.049 | -13.14 | 0.357 | 0.361 | 0.322 | 0 |
| 1735836900 | 0.373 | 0.012 | 3.32 | 0.39 | 0.398 | 0.3439999 | 0 |
| 1735577700 | 0.361 | -0.013 | -3.48 | 0.363 | 0.381 | 0.355 | 0 |
| 1735318500 | 0.374 | 0.023 | 6.55 | 0.378 | 0.381 | 0.364 | 0 |
| 1734972900 | 0.351 | -0.031 | -8.12 | 0.381 | 0.381 | 0.3449999 | 0 |
| 1734713700 | 0.382 | 0.016 | 4.37 | 0.333 | 0.383 | 0.2965 | 0 |
| 1734627300 | 0.366 | 0.04 | 12.27 | 0.377 | 0.42 | 0.363 | 0 |
| 1734540900 | 0.326 | 0.1085 | 49.89 | 0.341 | 0.36 | 0.317 | 0 |
| 1734454500 | 0.2175 | 0.0085 | 4.07 | 0.2044999 | 0.2365 | 0.2044999 | 0 |
| 1734368100 | 0.209 | -0.027 | -11.44 | 0.2385 | 0.24 | 0.1945 | 0 |
| 1734108900 | 0.236 | 0.0195 | 9.01 | 0.2195 | 0.2595 | 0.2195 | 0 |
| 1734022500 | 0.2165 | 0.005 | 2.36 | 0.212 | 0.23 | 0.212 | 0 |
| 1733936100 | 0.2115 | -0.004 | -1.86 | 0.2115 | 0.2285 | 0.2039999 | 0 |
| 1733849700 | 0.2155 | 0.0120001 | 5.90 | 0.2105 | 0.2185 | 0.2034999 | 0 |
| 1733763300 | 0.2034999 | -0.0085 | -4.01 | 0.2245 | 0.2335 | 0.1995 | 0 |
| 1733504100 | 0.212 | 0.0390001 | 22.54 | 0.1695 | 0.223 | 0.1695 | 0 |
| 1733417700 | 0.1729999 | 0.03 | 20.98 | 0.154 | 0.1785 | 0.1525 | 0 |
| 1733331300 | 0.1429999 | 0.0489999 | 52.13 | 0.0945 | 0.1535 | 0.0945 | 0 |
| 1733244900 | 0.094 | 0.006 | 6.82 | 0.093 | 0.106 | 0.092 | 0 |
| 1733158500 | 0.088 | -0.031 | -26.05 | 0.092 | 0.1115 | 0.0704999 | 0 |
| 1732899300 | 0.119 | 0.024 | 25.26 | 0.085 | 0.119 | 0.085 | 0 |
| 1732812900 | 0.095 | 0.0075 | 8.57 | 0.09 | 0.101 | 0.0859999 | 0 |
| 1732726500 | 0.0875 | -0.005 | -5.41 | 0.0755 | 0.0875 | 0.074 | 0 |
| 1732640100 | 0.0925 | -0.013 | -12.32 | 0.097 | 0.1019999 | 0.0859999 | 0 |
| 1732553700 | 0.1055 | -0.006 | -5.38 | 0.121 | 0.121 | 0.0864999 | 0 |
| 1732294500 | 0.1115 | -0.008 | -6.69 | 0.1265 | 0.1335 | 0.101 | 0 |
| 1732208100 | 0.1195 | -0.0025 | -2.05 | 0.12 | 0.127 | 0.104 | 0 |
| 1732121700 | 0.122 | -0.0285 | -18.94 | 0.149 | 0.149 | 0.121 | 0 |
| 1732035300 | 0.1505 | -0.009 | -5.64 | 0.156 | 0.156 | 0.117 | 0 |
| 1731948900 | 0.1595 | 0.019 | 13.52 | 0.1525 | 0.162 | 0.1385 | 0 |
| 1731689700 | 0.1405 | -0.006 | -4.10 | 0.1419999 | 0.1555 | 0.1385 | 0 |
| 1731603300 | 0.1465 | 0.023 | 18.62 | 0.139 | 0.1525 | 0.127 | 0 |
| 1731516900 | 0.1235 | -0.01 | -7.49 | 0.1275 | 0.136 | 0.113 | 0 |
| 1731430500 | 0.1335 | -0.007 | -4.98 | 0.1345 | 0.1565 | 0.132 | 0 |
| 1731344100 | 0.1405 | 0.0085 | 6.44 | 0.1385 | 0.1525 | 0.1225 | 0 |
| 1731084900 | 0.132 | 0 | 0.00 | 0.1155 | 0.1409999 | 0.1155 | 0 |
| 1730998500 | 0.132 | 0.0005 | 0.38 | 0.1135 | 0.136 | 0.1135 | 0 |
| 1730912100 | 0.1315 | -0.0105 | -7.39 | 0.13 | 0.182 | 0.1285 | 0 |
| 1730825700 | 0.1419999 | -0.0035 | -2.41 | 0.1475 | 0.15 | 0.1335 | 0 |
| 1730739300 | 0.1455 | -0.0105 | -6.73 | 0.155 | 0.17 | 0.1435 | 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
