Premium
IDEntity (IDNTT)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.36054421769 | 2.94 | 2.94 | 2.9 | 1667 | 2.908 | DE |
| 4 | -0.02 | -0.684931506849 | 2.92 | 3.02 | 2.76 | 4273 | 2.87404255 | DE |
| 12 | -0.1 | -3.33333333333 | 3 | 3.18 | 2.7 | 5667 | 2.89837104 | DE |
| 26 | -0.1 | -3.33333333333 | 3 | 3.18 | 2.58 | 5519 | 2.86696471 | DE |
| 52 | -0.2 | -6.45161290323 | 3.1 | 3.74 | 2.58 | 7837 | 3.19673591 | DE |
| 156 | -0.28 | -8.80503144654 | 3.18 | 3.97 | 2.485 | 9092 | 3.32109581 | DE |
| 260 | 0.32 | 12.4031007752 | 2.58 | 3.97 | 2.3 | 20848 | 3.27108748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 1000 |
| 1734627300 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 2000 |
| 1734540900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734454500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 1000 |
| 1734368100 | 2.9 | -0.12 | -3.97 | 2.94 | 2.94 | 2.9 | 2000 |
| 1734108900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1734022500 | 3.02 | 0.1 | 3.42 | 2.96 | 3.02 | 2.96 | 5000 |
| 1733936100 | 2.92 | -0.02 | -0.68 | 2.88 | 2.92 | 2.88 | 2000 |
| 1733849700 | 2.94 | 0.14 | 5.00 | 2.86 | 2.94 | 2.86 | 10000 |
| 1733763300 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 3000 |
| 1733504100 | 2.7799999 | 0.02 | 0.72 | 2.86 | 2.86 | 2.7799999 | 4000 |
| 1733417700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733331300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733244900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1733158500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732899300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732812900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732726500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1732640100 | 2.7599999 | -0.04 | -1.43 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
| 1732553700 | 2.8 | -0.02 | -0.71 | 2.8 | 2.8 | 2.8 | 1000 |
| 1732294500 | 2.82 | -0.02 | -0.70 | 2.92 | 2.92 | 2.8 | 16000 |
| 1732208100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1000 |
| 1732121700 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 1000 |
| 1732035300 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1731948900 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1731689700 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 4000 |
| 1731603300 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 2000 |
| 1731516900 | 2.86 | -0.02 | -0.69 | 2.86 | 2.86 | 2.86 | 3000 |
| 1731430500 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1731344100 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 1000 |
| 1731084900 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 2000 |
| 1730998500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730912100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.96 | 2.88 | 8000 |
| 1730825700 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 2000 |
| 1730739300 | 2.88 | -0.04 | -1.37 | 2.88 | 2.92 | 2.84 | 11000 |
| 1730480100 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730393700 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730307300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730220900 | 2.92 | -0.02 | -0.68 | 3.04 | 3.04 | 2.92 | 11000 |
| 1730134500 | 2.94 | -0.1 | -3.29 | 2.96 | 2.96 | 2.94 | 2000 |
| 1729871700 | 3.04 | 0.1 | 3.40 | 3 | 3.04 | 2.96 | 5000 |
| 1729785300 | 2.94 | -0.18 | -5.77 | 3.1 | 3.12 | 2.94 | 13000 |
| 1729698900 | 3.12 | 0.16 | 5.41 | 3.06 | 3.18 | 3.02 | 20000 |
| 1729612500 | 2.96 | 0.04 | 1.37 | 2.96 | 2.96 | 2.96 | 3000 |
| 1729526100 | 2.92 | 0.02 | 0.69 | 2.96 | 3.02 | 2.92 | 15000 |
| 1729266900 | 2.9 | 0.04 | 1.40 | 2.92 | 2.92 | 2.9 | 5000 |
| 1729180500 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1729094100 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1729007700 | 2.86 | 0.02 | 0.70 | 2.82 | 2.86 | 2.82 | 5000 |
| 1728921300 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 1000 |
| 1728662100 | 2.88 | 0.1 | 3.60 | 2.82 | 2.88 | 2.82 | 5000 |
| 1728575700 | 2.7799999 | -0.06 | -2.11 | 2.86 | 2.9 | 2.7799999 | 7000 |
| 1728489300 | 2.84 | 0.1 | 3.65 | 2.74 | 2.84 | 2.74 | 8000 |
| 1728402900 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1728316500 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1728057300 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.7 | 9000 |
| 1727970900 | 2.7599999 | -0.06 | -2.13 | 2.7799999 | 2.7799999 | 2.7599999 | 2000 |
| 1727884500 | 2.82 | -0.02 | -0.70 | 2.82 | 2.82 | 2.82 | 1000 |
| 1727798100 | 2.84 | -0.02 | -0.70 | 2.82 | 2.84 | 2.82 | 5000 |
| 1727711700 | 2.86 | -0.04 | -1.38 | 3 | 3 | 2.86 | 22000 |
| 1727452500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1727366100 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.9 | 1000 |
| 1727279700 | 2.88 | -0.04 | -1.37 | 2.84 | 2.88 | 2.84 | 2000 |
| 1727193300 | 2.92 | 0.04 | 1.39 | 2.84 | 2.92 | 2.8 | 7000 |
| 1727106900 | 2.88 | 0.08 | 2.86 | 2.84 | 2.88 | 2.84 | 3000 |
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
