Premium
IT0005616831 20250303 43 (I10538)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 0.406 | -0.058 | -12.50 | 0.3439999 | 0.419 | 0.308 | 0 |
| 1739206500 | 0.464 | 0.018 | 4.04 | 0.429 | 0.471 | 0.429 | 0 |
| 1738947300 | 0.446 | 0.07 | 18.62 | 0.378 | 0.452 | 0.371 | 4500 |
| 1738860900 | 0.376 | 0.13 | 52.85 | 0.277 | 0.376 | 0.2765 | 0 |
| 1738774500 | 0.246 | -0.001 | -0.40 | 0.2485 | 0.271 | 0.2295 | 0 |
| 1738688100 | 0.247 | 0.0235 | 10.51 | 0.223 | 0.252 | 0.203 | 0 |
| 1738601700 | 0.2235 | -0.029 | -11.49 | 0.213 | 0.2415 | 0.198 | 0 |
| 1738342500 | 0.2525 | -0.0245 | -8.84 | 0.2775 | 0.2865 | 0.244 | 0 |
| 1738256100 | 0.277 | -0.0075 | -2.64 | 0.2895 | 0.2915 | 0.251 | 0 |
| 1738169700 | 0.2844999 | 0.0459999 | 19.29 | 0.2525 | 0.2865 | 0.233 | 0 |
| 1738083300 | 0.2385 | 0.0105 | 4.61 | 0.2235 | 0.275 | 0.2175 | 0 |
| 1737996900 | 0.228 | 0.0105 | 4.83 | 0.2005 | 0.2435 | 0.184 | 4000 |
| 1737737700 | 0.2175 | 0.0120001 | 5.84 | 0.2435 | 0.278 | 0.2145 | 0 |
| 1737651300 | 0.2054999 | 0.0504999 | 32.58 | 0.1724999 | 0.2054999 | 0.1635 | 4000 |
| 1737564900 | 0.155 | -0.022 | -12.43 | 0.176 | 0.1865 | 0.153 | 4500 |
| 1737478500 | 0.177 | -0.0235 | -11.72 | 0.197 | 0.211 | 0.169 | 0 |
| 1737392100 | 0.2005 | 0.039 | 24.15 | 0.1865 | 0.206 | 0.179 | 2000 |
| 1737132900 | 0.1615 | 0.0190001 | 13.33 | 0.1405 | 0.163 | 0.138 | 0 |
| 1737046500 | 0.1424999 | 0.0019999 | 1.42 | 0.1535 | 0.167 | 0.1395 | 0 |
| 1736960100 | 0.1405 | 0.027 | 23.79 | 0.1155 | 0.1405 | 0.1115 | 13000 |
| 1736873700 | 0.1135 | 0.023 | 25.41 | 0.105 | 0.115 | 0.099 | 10000 |
| 1736787300 | 0.0905 | 0.005 | 5.85 | 0.0825 | 0.091 | 0.0675 | 0 |
| 1736528100 | 0.0855 | -0.02 | -18.96 | 0.1035 | 0.1075 | 0.0845 | 3000 |
| 1736441700 | 0.1055 | 0.009 | 9.33 | 0.084 | 0.1075 | 0.0835 | 0 |
| 1736355300 | 0.0965 | 0.0325 | 50.78 | 0.077 | 0.098 | 0.0745 | 0 |
| 1736268900 | 0.064 | -0.001 | -1.54 | 0.0575 | 0.069 | 0.048 | 0 |
| 1736182500 | 0.065 | 0.0220001 | 51.16 | 0.0495 | 0.066 | 0.0415 | 0 |
| 1735923300 | 0.0429999 | -0.0025 | -5.49 | 0.045 | 0.05 | 0.0425 | 0 |
| 1735836900 | 0.0455 | -0.0045 | -9.00 | 0.0495 | 0.0525 | 0.027 | 0 |
| 1735577700 | 0.05 | 0.003 | 6.38 | 0.045 | 0.0545 | 0.0425 | 0 |
| 1735318500 | 0.047 | 0.0065 | 16.05 | 0.0365 | 0.0495 | 0.0365 | 0 |
| 1734972900 | 0.0405 | -0.004 | -8.99 | 0.0434999 | 0.0455 | 0.037 | 0 |
| 1734713700 | 0.0445 | 0.004 | 9.88 | 0.0335 | 0.045 | 0.0275 | 0 |
| 1734627300 | 0.0405 | -0.0235 | -36.72 | 0.0505 | 0.058 | 0.04 | 0 |
| 1734540900 | 0.064 | 0.01 | 18.52 | 0.0525 | 0.0714999 | 0.05 | 0 |
| 1734454500 | 0.054 | -0.0155 | -22.30 | 0.063 | 0.066 | 0.0509999 | 0 |
| 1734368100 | 0.0695 | -0.0075 | -9.74 | 0.0775 | 0.088 | 0.0665 | 0 |
| 1734108900 | 0.077 | -0.0095 | -10.98 | 0.082 | 0.082 | 0.0745 | 0 |
| 1734022500 | 0.0864999 | 0.0089999 | 11.61 | 0.0845 | 0.092 | 0.077 | 0 |
| 1733936100 | 0.0775 | -0.001 | -1.27 | 0.0859999 | 0.0859999 | 0.074 | 0 |
| 1733849700 | 0.0785 | 0.0035 | 4.67 | 0.0745 | 0.084 | 0.0714999 | 0 |
| 1733763300 | 0.075 | -0.013 | -14.77 | 0.077 | 0.0835 | 0.073 | 0 |
| 1733504100 | 0.088 | -0.0105 | -10.66 | 0.0995 | 0.1045 | 0.0869999 | 0 |
| 1733417700 | 0.0985 | 0.044 | 80.73 | 0.0615 | 0.1005 | 0.0615 | 0 |
| 1733331300 | 0.0545 | -0.002 | -3.54 | 0.0575 | 0.0655 | 0.054 | 0 |
| 1733244900 | 0.0565 | 0.011 | 24.18 | 0.048 | 0.0635 | 0.048 | 0 |
| 1733158500 | 0.0455 | 0.0025001 | 5.81 | 0.038 | 0.0455 | 0.0375 | 0 |
| 1732899300 | 0.0429999 | 0.0014999 | 3.61 | 0.0405 | 0.0429999 | 0.038 | 0 |
| 1732812900 | 0.0415 | 0.0055 | 15.28 | 0.0354999 | 0.0429999 | 0.0354999 | 0 |
| 1732726500 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.0305 | 0 |
| 1732640100 | 0.038 | -0.008 | -17.39 | 0.0375 | 0.047 | 0.032 | 0 |
| 1732553700 | 0.046 | -0.036 | -43.90 | 0.061 | 0.061 | 0.0415 | 0 |
| 1732294500 | 0.082 | -0.018 | -18.00 | 0.111 | 0.111 | 0.0685 | 0 |
| 1732208100 | 0.1 | -0.0005 | -0.50 | 0.092 | 0.105 | 0.0825 | 0 |
| 1732121700 | 0.1005 | 0.0025 | 2.55 | 0.108 | 0.111 | 0.0935 | 0 |
| 1732035300 | 0.098 | -0.025 | -20.33 | 0.106 | 0.106 | 0.0685 | 0 |
| 1731948900 | 0.123 | -0.008 | -6.11 | 0.1375 | 0.1414999 | 0.1185 | 0 |
| 1731689700 | 0.131 | -0.038 | -22.49 | 0.155 | 0.1635 | 0.1305 | 0 |
| 1731603300 | 0.169 | 0.038 | 29.01 | 0.1429999 | 0.1745 | 0.1375 | 0 |
| 1731516900 | 0.131 | 0.009 | 7.38 | 0.129 | 0.1429999 | 0.1195 | 0 |
| 1731430500 | 0.122 | -0.027 | -18.12 | 0.1465 | 0.1575 | 0.118 | 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
