Premium
IT0005625808 20250901 30 (I10639)
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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 0.2635 | 0.0075 | 2.93 | 0.263 | 0.272 | 0.25 | 0 |
| 1741971300 | 0.256 | 0.004 | 1.59 | 0.2365 | 0.259 | 0.2345 | 0 |
| 1741884900 | 0.252 | -0.004 | -1.56 | 0.2545 | 0.272 | 0.2475 | 0 |
| 1741798500 | 0.256 | 0.017 | 7.11 | 0.2535 | 0.2755 | 0.249 | 0 |
| 1741712100 | 0.239 | -0.0175 | -6.82 | 0.2605 | 0.2605 | 0.23 | 0 |
| 1741625700 | 0.2565 | -0.017 | -6.22 | 0.2829999 | 0.287 | 0.2555 | 0 |
| 1741366500 | 0.2735 | -0.0005 | -0.18 | 0.256 | 0.2775 | 0.2535 | 0 |
| 1741280100 | 0.274 | 0.0045 | 1.67 | 0.2805 | 0.2844999 | 0.2485 | 0 |
| 1741193700 | 0.2695 | 0.0255 | 10.45 | 0.264 | 0.2844999 | 0.261 | 0 |
| 1741107300 | 0.244 | -0.0235 | -8.79 | 0.2555 | 0.258 | 0.2325 | 0 |
| 1741020900 | 0.2675 | 0.015 | 5.94 | 0.256 | 0.271 | 0.241 | 0 |
| 1740761700 | 0.2525 | 0.004 | 1.61 | 0.2435 | 0.2525 | 0.2425 | 0 |
| 1740675300 | 0.2485 | -0.005 | -1.97 | 0.247 | 0.2595 | 0.245 | 0 |
| 1740588900 | 0.2535 | 0.0205 | 8.80 | 0.2455 | 0.2535 | 0.238 | 0 |
| 1740502500 | 0.233 | 0.0055 | 2.42 | 0.231 | 0.243 | 0.2295 | 0 |
| 1740416100 | 0.2275 | -0.0015 | -0.66 | 0.2325 | 0.2325 | 0.2175 | 0 |
| 1740156900 | 0.229 | 0.001 | 0.44 | 0.2225 | 0.236 | 0.2185 | 0 |
| 1740070500 | 0.228 | -0.0325 | -12.48 | 0.2625 | 0.2625 | 0.206 | 0 |
| 1739984100 | 0.2605 | -0.0375 | -12.58 | 0.301 | 0.305 | 0.2595 | 0 |
| 1739897700 | 0.298 | 0.0130001 | 4.56 | 0.3 | 0.302 | 0.2905 | 0 |
| 1739811300 | 0.2849999 | 0.0214999 | 8.16 | 0.2715 | 0.2935 | 0.2715 | 0 |
| 1739552100 | 0.2635 | -0.0255 | -8.82 | 0.2859999 | 0.2859999 | 0.2605 | 0 |
| 1739465700 | 0.289 | 0.023 | 8.65 | 0.279 | 0.2925 | 0.274 | 0 |
| 1739379300 | 0.266 | 0.0115 | 4.52 | 0.2515 | 0.2715 | 0.25 | 0 |
| 1739292900 | 0.2545 | 0.013 | 5.38 | 0.244 | 0.259 | 0.244 | 0 |
| 1739206500 | 0.2415 | 0.023 | 10.53 | 0.228 | 0.243 | 0.2255 | 0 |
| 1738947300 | 0.2185 | 0.0055 | 2.58 | 0.2175 | 0.22 | 0.206 | 0 |
| 1738860900 | 0.213 | 0.0225 | 11.81 | 0.201 | 0.214 | 0.2 | 0 |
| 1738774500 | 0.1905 | -0.011 | -5.46 | 0.1795 | 0.1975 | 0.1795 | 0 |
| 1738688100 | 0.2015 | 0.0095 | 4.95 | 0.1905 | 0.2025 | 0.186 | 0 |
| 1738601700 | 0.192 | 0.003 | 1.59 | 0.1945 | 0.2135 | 0.1885 | 0 |
| 1738342500 | 0.189 | 0.0155001 | 8.93 | 0.188 | 0.193 | 0.179 | 0 |
| 1738256100 | 0.1734999 | 0.0154999 | 9.81 | 0.1665 | 0.175 | 0.1585 | 0 |
| 1738169700 | 0.158 | 0.002 | 1.28 | 0.1545 | 0.165 | 0.149 | 0 |
| 1738083300 | 0.156 | -0.0125 | -7.42 | 0.162 | 0.166 | 0.147 | 0 |
| 1737996900 | 0.1685 | 0.031 | 22.55 | 0.1355 | 0.1745 | 0.1355 | 0 |
| 1737737700 | 0.1375 | 0.016 | 13.17 | 0.129 | 0.151 | 0.129 | 0 |
| 1737651300 | 0.1215 | 0.0125 | 11.47 | 0.106 | 0.124 | 0.106 | 0 |
| 1737564900 | 0.109 | -0.001 | -0.91 | 0.111 | 0.1195 | 0.108 | 0 |
| 1737478500 | 0.11 | -0.015 | -12.00 | 0.123 | 0.125 | 0.1 | 0 |
| 1737392100 | 0.125 | -0.003 | -2.34 | 0.1225 | 0.1315 | 0.122 | 0 |
| 1737132900 | 0.128 | 0.0185 | 16.89 | 0.1165 | 0.128 | 0.1135 | 0 |
| 1737046500 | 0.1095 | 0.002 | 1.86 | 0.108 | 0.1145 | 0.106 | 0 |
| 1736960100 | 0.1075 | -0.007 | -6.11 | 0.117 | 0.119 | 0.1035 | 0 |
| 1736873700 | 0.1145 | 0.011 | 10.63 | 0.1075 | 0.1185 | 0.105 | 0 |
| 1736787300 | 0.1035 | -0.0065 | -5.91 | 0.1015 | 0.1045 | 0.096 | 0 |
| 1736528100 | 0.11 | -0.0075 | -6.38 | 0.1145 | 0.117 | 0.109 | 0 |
| 1736441700 | 0.1175 | 0.013 | 12.44 | 0.0985 | 0.1175 | 0.0985 | 0 |
| 1736355300 | 0.1045 | 0.005 | 5.03 | 0.1 | 0.1055 | 0.0955 | 0 |
| 1736268900 | 0.0995 | 0.0130001 | 15.03 | 0.0765 | 0.0995 | 0.0709999 | 0 |
| 1736182500 | 0.0864999 | 0.0064999 | 8.12 | 0.0845 | 0.0869999 | 0.077 | 0 |
| 1735923300 | 0.08 | -0.0035 | -4.19 | 0.081 | 0.0859999 | 0.079 | 0 |
| 1735836900 | 0.0835 | 0.008 | 10.60 | 0.0815 | 0.084 | 0.072 | 0 |
| 1735577700 | 0.0755 | 0.001 | 1.34 | 0.0735 | 0.0795 | 0.072 | 0 |
| 1735318500 | 0.0745 | 0.0030001 | 4.20 | 0.068 | 0.0745 | 0.068 | 0 |
| 1734972900 | 0.0714999 | 0.0014999 | 2.14 | 0.0714999 | 0.0735 | 0.0675 | 0 |
| 1734713700 | 0.07 | -0.0005 | -0.71 | 0.065 | 0.072 | 0.063 | 0 |
| 1734627300 | 0.0704999 | -0.01 | -12.42 | 0.072 | 0.073 | 0.0655 | 0 |
| 1734540900 | 0.0805 | -0.0115 | -12.50 | 0.0869999 | 0.0885 | 0.0805 | 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
