Premium
IT0005626616 20250901 33 (I10687)
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 | 0.055 | 0.0045 | 8.91 | 0.052 | 0.055 | 0.0495 | 0 |
| 1741971300 | 0.0505 | 0.0065 | 14.77 | 0.0429999 | 0.0515 | 0.0425 | 0 |
| 1741884900 | 0.044 | -0.007 | -13.73 | 0.0429999 | 0.049 | 0.0405 | 0 |
| 1741798500 | 0.0509999 | 0.0004999 | 0.99 | 0.0535 | 0.0555 | 0.0475 | 0 |
| 1741712100 | 0.0505 | -0.0055 | -9.82 | 0.0565 | 0.069 | 0.049 | 0 |
| 1741625700 | 0.056 | -0.011 | -16.42 | 0.0709999 | 0.0709999 | 0.055 | 0 |
| 1741366500 | 0.067 | -0.006 | -8.22 | 0.0695 | 0.0695 | 0.06 | 0 |
| 1741280100 | 0.073 | 0.0205 | 39.05 | 0.0605 | 0.0755 | 0.059 | 0 |
| 1741193700 | 0.0525 | 0.0165 | 45.83 | 0.0429999 | 0.056 | 0.0429999 | 0 |
| 1741107300 | 0.036 | -0.0205 | -36.28 | 0.044 | 0.0445 | 0.036 | 0 |
| 1741020900 | 0.0565 | 0.003 | 5.61 | 0.0515 | 0.059 | 0.0465 | 0 |
| 1740761700 | 0.0535 | -0.009 | -14.40 | 0.053 | 0.0575 | 0.0485 | 0 |
| 1740675300 | 0.0625 | -0.0215 | -25.60 | 0.0735 | 0.075 | 0.0625 | 0 |
| 1740588900 | 0.084 | -0.0145 | -14.72 | 0.0905 | 0.092 | 0.0805 | 0 |
| 1740502500 | 0.0985 | -0.013 | -11.66 | 0.099 | 0.1015 | 0.094 | 0 |
| 1740416100 | 0.1115 | -0.005 | -4.29 | 0.117 | 0.1185 | 0.105 | 0 |
| 1740156900 | 0.1165 | 0.0105 | 9.91 | 0.1185 | 0.123 | 0.1105 | 0 |
| 1740070500 | 0.106 | 0.031 | 41.33 | 0.0775 | 0.1085 | 0.076 | 0 |
| 1739984100 | 0.075 | 0.033 | 78.57 | 0.0615 | 0.081 | 0.06 | 0 |
| 1739897700 | 0.042 | -0.003 | -6.67 | 0.044 | 0.044 | 0.039 | 0 |
| 1739811300 | 0.045 | -0.0015 | -3.23 | 0.0455 | 0.048 | 0.0445 | 0 |
| 1739552100 | 0.0465 | 0.005 | 12.05 | 0.041 | 0.0485 | 0.0405 | 0 |
| 1739465700 | 0.0415 | 0.004 | 10.67 | 0.045 | 0.045 | 0.0354999 | 19000 |
| 1739379300 | 0.0375 | 0.0015 | 4.17 | 0.0354999 | 0.038 | 0.0325 | 0 |
| 1739292900 | 0.036 | 0.004 | 12.50 | 0.0315 | 0.0365 | 0.0315 | 0 |
| 1739206500 | 0.032 | 0 | 0.00 | 0.0325 | 0.034 | 0.0305 | 0 |
| 1738947300 | 0.032 | 0 | 0.00 | 0.033 | 0.0354999 | 0.032 | 0 |
| 1738860900 | 0.032 | 0.0045 | 16.36 | 0.028 | 0.0335 | 0.0275 | 0 |
| 1738774500 | 0.0275 | -0.006 | -17.91 | 0.0305 | 0.0305 | 0.0245 | 0 |
| 1738688100 | 0.0335 | 0.0055 | 19.64 | 0.033 | 0.0354999 | 0.031 | 0 |
| 1738601700 | 0.028 | -0.006 | -17.65 | 0.025 | 0.03 | 0.024 | 0 |
| 1738342500 | 0.034 | 0.0055 | 19.30 | 0.0325 | 0.0345 | 0.029 | 0 |
| 1738256100 | 0.0285 | -0.0345 | -54.76 | 0.0405 | 0.042 | 0.027 | 39000 |
| 1738169700 | 0.063 | 0.002 | 3.28 | 0.0695 | 0.0725 | 0.0615 | 0 |
| 1738083300 | 0.061 | -0.0215 | -26.06 | 0.0805 | 0.0835 | 0.061 | 0 |
| 1737996900 | 0.0825 | 0.0055 | 7.14 | 0.0675 | 0.088 | 0.065 | 0 |
| 1737737700 | 0.077 | -0.006 | -7.23 | 0.0815 | 0.0895 | 0.0755 | 0 |
| 1737651300 | 0.083 | -0.001 | -1.19 | 0.08 | 0.0864999 | 0.077 | 0 |
| 1737564900 | 0.084 | -0.0025 | -2.89 | 0.084 | 0.0885 | 0.082 | 0 |
| 1737478500 | 0.0864999 | -0.005 | -5.46 | 0.0885 | 0.0935 | 0.0855 | 0 |
| 1737392100 | 0.0915 | 0.003 | 3.39 | 0.092 | 0.0945 | 0.0825 | 0 |
| 1737132900 | 0.0885 | 0.008 | 9.94 | 0.0845 | 0.092 | 0.0845 | 0 |
| 1737046500 | 0.0805 | -0.0025 | -3.01 | 0.0845 | 0.0855 | 0.078 | 0 |
| 1736960100 | 0.083 | 0.015 | 22.06 | 0.0704999 | 0.0845 | 0.065 | 0 |
| 1736873700 | 0.068 | -0.0005 | -0.73 | 0.0725 | 0.0755 | 0.0675 | 0 |
| 1736787300 | 0.0685 | -0.013 | -15.95 | 0.069 | 0.0695 | 0.061 | 0 |
| 1736528100 | 0.0815 | -0.0115 | -12.37 | 0.0895 | 0.0945 | 0.0815 | 0 |
| 1736441700 | 0.093 | -0.0045 | -4.62 | 0.0905 | 0.096 | 0.088 | 0 |
| 1736355300 | 0.0975 | -0.031 | -24.12 | 0.122 | 0.1225 | 0.0975 | 0 |
| 1736268900 | 0.1285 | 0.013 | 11.26 | 0.1145 | 0.13 | 0.112 | 0 |
| 1736182500 | 0.1155 | 0.0440001 | 61.54 | 0.0795 | 0.116 | 0.0795 | 0 |
| 1735923300 | 0.0714999 | -0.0035 | -4.67 | 0.0714999 | 0.0714999 | 0.0655 | 0 |
| 1735836900 | 0.075 | -0.005 | -6.25 | 0.0855 | 0.0859999 | 0.074 | 0 |
| 1735577700 | 0.08 | -0.007 | -8.05 | 0.0859999 | 0.088 | 0.0795 | 0 |
| 1735318500 | 0.0869999 | 0.0039999 | 4.82 | 0.0855 | 0.092 | 0.0835 | 0 |
| 1734972900 | 0.083 | 0.002 | 2.47 | 0.079 | 0.0859999 | 0.0775 | 0 |
| 1734713700 | 0.081 | 0.0075 | 10.20 | 0.069 | 0.0815 | 0.0685 | 0 |
| 1734627300 | 0.0735 | -0.0325 | -30.66 | 0.0845 | 0.0869999 | 0.073 | 0 |
| 1734540900 | 0.106 | 0.0135 | 14.59 | 0.098 | 0.11 | 0.0955 | 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
