Premium
IT0005616757 20250303 30 (I10531)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.0022 | -0.0078 | -78.00 | 0.0045 | 0.0045 | 0.0021 | 350000 |
| 1738169700 | 0.01 | 0.0005 | 5.26 | 0.012 | 0.0135 | 0.0095 | 0 |
| 1738083300 | 0.0095 | -0.01 | -51.28 | 0.0175 | 0.019 | 0.0095 | 0 |
| 1737996900 | 0.0195 | 0.003 | 18.18 | 0.0115 | 0.0225 | 0.0105 | 150000 |
| 1737737700 | 0.0165 | -0.0015 | -8.33 | 0.0165 | 0.0205 | 0.0155 | 0 |
| 1737651300 | 0.018 | -0.0015 | -7.69 | 0.0165 | 0.0195 | 0.015 | 0 |
| 1737564900 | 0.0195 | -0.0015 | -7.14 | 0.019 | 0.021 | 0.0185 | 0 |
| 1737478500 | 0.021 | -0.0045 | -17.65 | 0.023 | 0.026 | 0.0205 | 0 |
| 1737392100 | 0.0254999 | 0.0004999 | 2.00 | 0.026 | 0.0275 | 0.0214999 | 0 |
| 1737132900 | 0.025 | 0.003 | 13.64 | 0.0235 | 0.0275 | 0.0235 | 0 |
| 1737046500 | 0.022 | -0.0015 | -6.38 | 0.0225 | 0.024 | 0.02 | 0 |
| 1736960100 | 0.0235 | 0.0065 | 38.24 | 0.0175 | 0.0245 | 0.015 | 250000 |
| 1736873700 | 0.017 | -0.0015 | -8.11 | 0.0195 | 0.0214999 | 0.017 | 2100000 |
| 1736787300 | 0.0185 | -0.005 | -21.28 | 0.016 | 0.0185 | 0.013 | 111000 |
| 1736528100 | 0.0235 | -0.003 | -11.32 | 0.0235 | 0.027 | 0.0225 | 938000 |
| 1736441700 | 0.0265 | -0.0035 | -11.67 | 0.025 | 0.028 | 0.024 | 6000 |
| 1736355300 | 0.03 | -0.0225 | -42.86 | 0.0465 | 0.0465 | 0.03 | 0 |
| 1736268900 | 0.0525 | 0.0090001 | 20.69 | 0.0429999 | 0.0535 | 0.0405 | 0 |
| 1736182500 | 0.0434999 | 0.0239999 | 123.08 | 0.023 | 0.044 | 0.023 | 16000 |
| 1735923300 | 0.0195 | -0.002 | -9.30 | 0.019 | 0.0195 | 0.016 | 5000 |
| 1735836900 | 0.0214999 | -0.0035 | -14.00 | 0.0275 | 0.028 | 0.021 | 3000 |
| 1735577700 | 0.025 | -0.0045 | -15.25 | 0.0285 | 0.0295 | 0.0245 | 3000 |
| 1735318500 | 0.0295 | 0 | 0.00 | 0.0305 | 0.035 | 0.0275 | 4000 |
| 1734972900 | 0.0295 | 0.003 | 11.32 | 0.0245 | 0.0315 | 0.0235 | 3000 |
| 1734713700 | 0.0265 | 0.0035 | 15.22 | 0.02 | 0.0265 | 0.0195 | 3000 |
| 1734627300 | 0.023 | -0.021 | -47.73 | 0.0285 | 0.031 | 0.0225 | 4000 |
| 1734540900 | 0.044 | 0.01 | 29.41 | 0.038 | 0.047 | 0.0365 | 0 |
| 1734454500 | 0.034 | 0 | 0.00 | 0.032 | 0.0385 | 0.032 | 0 |
| 1734368100 | 0.034 | -0.008 | -19.05 | 0.041 | 0.0415 | 0.0295 | 0 |
| 1734108900 | 0.042 | -0.006 | -12.50 | 0.047 | 0.0509999 | 0.041 | 0 |
| 1734022500 | 0.048 | 0.0065 | 15.66 | 0.048 | 0.048 | 0.039 | 0 |
| 1733936100 | 0.0415 | -0.002 | -4.60 | 0.042 | 0.046 | 0.04 | 3000 |
| 1733849700 | 0.0434999 | -0.0075 | -14.71 | 0.046 | 0.0535 | 0.0425 | 0 |
| 1733763300 | 0.0509999 | 0.0039999 | 8.51 | 0.048 | 0.0545 | 0.041 | 3000 |
| 1733504100 | 0.047 | 0.003 | 6.82 | 0.0395 | 0.047 | 0.0395 | 0 |
| 1733417700 | 0.044 | 0.0015 | 3.53 | 0.0385 | 0.0465 | 0.0385 | 0 |
| 1733331300 | 0.0425 | 0.005 | 13.33 | 0.042 | 0.05 | 0.041 | 0 |
| 1733244900 | 0.0375 | -0.0045 | -10.71 | 0.046 | 0.0485 | 0.034 | 0 |
| 1733158500 | 0.042 | 0.0025 | 6.33 | 0.0354999 | 0.0429999 | 0.034 | 0 |
| 1732899300 | 0.0395 | 0.0075 | 23.44 | 0.0305 | 0.0395 | 0.0295 | 0 |
| 1732812900 | 0.032 | 0.0005 | 1.59 | 0.0335 | 0.0345 | 0.0295 | 0 |
| 1732726500 | 0.0315 | -0.01 | -24.10 | 0.034 | 0.0345 | 0.028 | 0 |
| 1732640100 | 0.0415 | -0.004 | -8.79 | 0.0375 | 0.054 | 0.0354999 | 0 |
| 1732553700 | 0.0455 | 0.015 | 49.18 | 0.0385 | 0.046 | 0.0335 | 0 |
| 1732294500 | 0.0305 | 0.004 | 15.09 | 0.031 | 0.033 | 0.0254999 | 0 |
| 1732208100 | 0.0265 | 0.0025 | 10.42 | 0.021 | 0.0265 | 0.02 | 0 |
| 1732121700 | 0.024 | -0.006 | -20.00 | 0.028 | 0.0285 | 0.022 | 0 |
| 1732035300 | 0.03 | -0.007 | -18.92 | 0.038 | 0.038 | 0.025 | 0 |
| 1731948900 | 0.037 | -0.009 | -19.57 | 0.0429999 | 0.0455 | 0.0335 | 0 |
| 1731689700 | 0.046 | -0.021 | -31.34 | 0.0565 | 0.057 | 0.0455 | 0 |
| 1731603300 | 0.067 | 0.0135 | 25.23 | 0.054 | 0.0685 | 0.0525 | 0 |
| 1731516900 | 0.0535 | -0.0255 | -32.28 | 0.0714999 | 0.0735 | 0.0509999 | 0 |
| 1731430500 | 0.079 | 0.006 | 8.22 | 0.0665 | 0.0935 | 0.0665 | 0 |
| 1731344100 | 0.073 | 0.0115 | 18.70 | 0.066 | 0.083 | 0.066 | 0 |
| 1731084900 | 0.0615 | -0.009 | -12.77 | 0.0665 | 0.069 | 0.0575 | 0 |
| 1730998500 | 0.0704999 | 0.0054999 | 8.46 | 0.0605 | 0.0775 | 0.0605 | 0 |
| 1730912100 | 0.065 | 0.0065 | 11.11 | 0.0615 | 0.081 | 0.057 | 0 |
| 1730825700 | 0.0585 | 0.006 | 11.43 | 0.0485 | 0.0585 | 0.0485 | 0 |
| 1730739300 | 0.0525 | -0.017 | -24.46 | 0.061 | 0.067 | 0.0505 | 0 |
| 1730480100 | 0.0695 | -0.002 | -2.80 | 0.0635 | 0.0704999 | 0.058 | 10000 |
| 1730393700 | 0.0714999 | -0.0395 | -35.59 | 0.084 | 0.118 | 0.0714999 | 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
