Premium
IT0005616930 20250602 117.5 (I10549)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 0.233 | -0.0185 | -7.36 | 0.2175 | 0.301 | 0.2075 | 0 |
| 1741884900 | 0.2515 | -0.0575 | -18.61 | 0.2755 | 0.287 | 0.2205 | 0 |
| 1741798500 | 0.309 | 0.017 | 5.82 | 0.278 | 0.312 | 0.2365 | 0 |
| 1741712100 | 0.292 | -0.118 | -28.78 | 0.48 | 0.528 | 0.243 | 0 |
| 1741625700 | 0.4099999 | 0.0329999 | 8.75 | 0.373 | 0.431 | 0.329 | 0 |
| 1741366500 | 0.377 | -0.039 | -9.38 | 0.379 | 0.395 | 0.334 | 0 |
| 1741280100 | 0.416 | 0.1595 | 62.18 | 0.305 | 0.417 | 0.305 | 1000 |
| 1741193700 | 0.2565 | 0.067 | 35.36 | 0.249 | 0.334 | 0.223 | 0 |
| 1741107300 | 0.1895 | -0.0925 | -32.80 | 0.2145 | 0.221 | 0.166 | 0 |
| 1741020900 | 0.2819999 | 0.0339999 | 13.71 | 0.2575 | 0.373 | 0.2295 | 0 |
| 1740761700 | 0.248 | 0.053 | 27.18 | 0.1925 | 0.263 | 0.183 | 160000 |
| 1740675300 | 0.195 | -0.0395 | -16.84 | 0.1724999 | 0.218 | 0.1575 | 80000 |
| 1740588900 | 0.2345 | 0.02 | 9.32 | 0.2185 | 0.2395 | 0.197 | 280000 |
| 1740502500 | 0.2145 | 0.062 | 40.66 | 0.1285 | 0.2285 | 0.128 | 100000 |
| 1740416100 | 0.1525 | 0.0245 | 19.14 | 0.157 | 0.1635 | 0.1365 | 0 |
| 1740156900 | 0.128 | 0.0155 | 13.78 | 0.1135 | 0.1295 | 0.111 | 0 |
| 1740070500 | 0.1125 | -0.0015 | -1.32 | 0.1065 | 0.126 | 0.105 | 0 |
| 1739984100 | 0.114 | -0.0315 | -21.65 | 0.1355 | 0.1355 | 0.099 | 0 |
| 1739897700 | 0.1455 | -0.003 | -2.02 | 0.1465 | 0.1475 | 0.132 | 0 |
| 1739811300 | 0.1485 | 0.0025 | 1.71 | 0.1435 | 0.1545 | 0.1414999 | 0 |
| 1739552100 | 0.146 | 0.006 | 4.29 | 0.1365 | 0.1724999 | 0.1365 | 100000 |
| 1739465700 | 0.14 | 0.0795 | 131.40 | 0.089 | 0.1535 | 0.0869999 | 6500 |
| 1739379300 | 0.0605 | 0.003 | 5.22 | 0.059 | 0.065 | 0.057 | 10000 |
| 1739292900 | 0.0575 | -0.015 | -20.69 | 0.0625 | 0.0625 | 0.0509999 | 15000 |
| 1739206500 | 0.0725 | 0.006 | 9.02 | 0.0645 | 0.079 | 0.0645 | 0 |
| 1738947300 | 0.0665 | -0.029 | -30.37 | 0.072 | 0.098 | 0.0625 | 250000 |
| 1738860900 | 0.0955 | 0.0315 | 49.22 | 0.0615 | 0.0955 | 0.061 | 0 |
| 1738774500 | 0.064 | -0.018 | -21.95 | 0.078 | 0.078 | 0.053 | 3000 |
| 1738688100 | 0.082 | 0.0005 | 0.61 | 0.076 | 0.093 | 0.073 | 0 |
| 1738601700 | 0.0815 | -0.0205 | -20.10 | 0.041 | 0.0859999 | 0.041 | 39500 |
| 1738342500 | 0.1019999 | 0.0034999 | 3.55 | 0.093 | 0.1045 | 0.09 | 0 |
| 1738256100 | 0.0985 | -0.012 | -10.86 | 0.104 | 0.1125 | 0.093 | 250000 |
| 1738169700 | 0.1105 | -0.003 | -2.64 | 0.1105 | 0.1155 | 0.107 | 0 |
| 1738083300 | 0.1135 | -0.0085 | -6.97 | 0.125 | 0.126 | 0.106 | 0 |
| 1737996900 | 0.122 | 0.0135 | 12.44 | 0.112 | 0.136 | 0.112 | 0 |
| 1737737700 | 0.1085 | -0.009 | -7.66 | 0.123 | 0.154 | 0.1035 | 0 |
| 1737651300 | 0.1175 | 0.0205 | 21.13 | 0.1135 | 0.122 | 0.109 | 1000 |
| 1737564900 | 0.097 | -0.0055 | -5.37 | 0.0955 | 0.106 | 0.094 | 0 |
| 1737478500 | 0.1024999 | -0.0145 | -12.39 | 0.095 | 0.1045 | 0.0945 | 0 |
| 1737392100 | 0.117 | 0.019 | 19.39 | 0.096 | 0.1225 | 0.08 | 0 |
| 1737132900 | 0.098 | 0.004 | 4.26 | 0.095 | 0.1055 | 0.0945 | 0 |
| 1737046500 | 0.094 | -0.0215 | -18.61 | 0.115 | 0.1225 | 0.09 | 0 |
| 1736960100 | 0.1155 | 0.0185 | 19.07 | 0.1 | 0.1155 | 0.096 | 0 |
| 1736873700 | 0.097 | 0.0085 | 9.60 | 0.1024999 | 0.1035 | 0.092 | 0 |
| 1736787300 | 0.0885 | 0.003 | 3.51 | 0.1024999 | 0.1024999 | 0.082 | 0 |
| 1736528100 | 0.0855 | 0.005 | 6.21 | 0.0685 | 0.1015 | 0.0655 | 19000 |
| 1736441700 | 0.0805 | 0.0045 | 5.92 | 0.0665 | 0.081 | 0.064 | 0 |
| 1736355300 | 0.076 | -0.0045 | -5.59 | 0.074 | 0.085 | 0.069 | 0 |
| 1736268900 | 0.0805 | -0.005 | -5.85 | 0.0745 | 0.085 | 0.0745 | 0 |
| 1736182500 | 0.0855 | 0.028 | 48.70 | 0.0695 | 0.0975 | 0.065 | 0 |
| 1735923300 | 0.0575 | -0.007 | -10.85 | 0.062 | 0.062 | 0.054 | 0 |
| 1735836900 | 0.0645 | -0.018 | -21.82 | 0.076 | 0.078 | 0.06 | 0 |
| 1735577700 | 0.0825 | 0.008 | 10.74 | 0.0765 | 0.0855 | 0.0765 | 0 |
| 1735318500 | 0.0745 | 0.0135 | 22.13 | 0.0615 | 0.0765 | 0.0615 | 0 |
| 1734972900 | 0.061 | -0.0235 | -27.81 | 0.06 | 0.0615 | 0.059 | 0 |
| 1734713700 | 0.0845 | 0.0130001 | 18.18 | 0.066 | 0.088 | 0.059 | 0 |
| 1734627300 | 0.0714999 | -0.005 | -6.54 | 0.066 | 0.0855 | 0.066 | 0 |
| 1734540900 | 0.0765 | 0.01 | 15.04 | 0.0725 | 0.0765 | 0.0675 | 0 |
| 1734454500 | 0.0665 | 0.004 | 6.40 | 0.062 | 0.068 | 0.0615 | 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
