Premium
ETF (INDG)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 124.54 | -0.82 | -0.65 | 125.88 | 126.38 | 124.06 | 4845 |
| 1741625700 | 125.36 | -3.48 | -2.70 | 127.5 | 127.5 | 125.36 | 3385 |
| 1741366500 | 128.84 | -1.04 | -0.80 | 128.84 | 128.84 | 127.68 | 185 |
| 1741280100 | 129.88 | 1.34 | 1.04 | 129.74 | 129.88 | 128.38 | 396 |
| 1741193700 | 128.54 | 5.08 | 4.11 | 128.91999 | 129 | 128.06 | 532 |
| 1741107300 | 123.46 | -4.22 | -3.31 | 125.7 | 126.18 | 123.46 | 615 |
| 1741020900 | 127.68 | 3.2 | 2.57 | 127.36 | 128.8 | 127.22 | 100 |
| 1740761700 | 124.48 | -0.62 | -0.50 | 124.76 | 124.78 | 124.48 | 827 |
| 1740675300 | 125.1 | 0.12 | 0.10 | 125.16 | 125.88 | 125.1 | 1907 |
| 1740588900 | 124.98 | 1.64 | 1.33 | 124.96 | 125.18 | 124.92 | 725 |
| 1740502500 | 123.34 | 0 | 0.00 | 123.34 | 123.34 | 123.34 | 90 |
| 1740416100 | 123.34 | -1.8 | -1.44 | 124.82 | 124.82 | 123.34 | 132 |
| 1740156900 | 125.14 | -1.02 | -0.81 | 125.76 | 126.18 | 125.14 | 590 |
| 1740070500 | 126.16 | 0.44 | 0.35 | 126.14 | 126.16 | 126.14 | 250 |
| 1739984100 | 125.72 | -2 | -1.57 | 125.72 | 125.72 | 125.72 | 3 |
| 1739897700 | 127.72 | 1.42 | 1.12 | 126.8 | 127.72 | 126.8 | 102 |
| 1739811300 | 126.3 | 1.18 | 0.94 | 125.74 | 126.3 | 125.74 | 186 |
| 1739552100 | 125.12 | 0.98 | 0.79 | 124.02 | 125.12 | 124 | 288 |
| 1739465700 | 124.14 | 2.14 | 1.75 | 124.42 | 124.42 | 124.14 | 110 |
| 1739379300 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1739292900 | 122 | 0.74 | 0.61 | 122 | 122 | 122 | 1139 |
| 1739206500 | 121.26 | 1.24 | 1.03 | 120.5 | 121.26 | 120.5 | 914 |
| 1738947300 | 120.02 | 0.54 | 0.45 | 120.42 | 120.42 | 120.02 | 150 |
| 1738860900 | 119.48 | 1.24 | 1.05 | 119.48 | 119.48 | 119.48 | 50 |
| 1738774500 | 118.24 | -0.9 | -0.76 | 118.24 | 118.24 | 118.24 | 100 |
| 1738688100 | 119.14 | 0.8 | 0.68 | 118.24 | 119.14 | 118.24 | 876 |
| 1738601700 | 118.34 | -1.96 | -1.63 | 118.1 | 118.34 | 117.04 | 172 |
| 1738342500 | 120.3 | 0.76 | 0.64 | 120.76 | 120.88 | 120.3 | 150 |
| 1738256100 | 119.54 | 2.5 | 2.14 | 119.54 | 119.54 | 119.54 | 30 |
| 1738169700 | 117.04 | 0 | 0.00 | 117.04 | 117.04 | 117.04 | 0 |
| 1738083300 | 117.04 | -1.18 | -1.00 | 117.04 | 117.04 | 117.04 | 97 |
| 1737996900 | 118.22 | -2.02 | -1.68 | 118.52 | 118.52 | 117.22 | 3799 |
| 1737737700 | 120.24 | 0.08 | 0.07 | 120.8 | 120.8 | 120.24 | 335 |
| 1737651300 | 120.16 | 2.18 | 1.85 | 119.66 | 120.16 | 119.66 | 139 |
| 1737564900 | 117.98 | 0 | 0.00 | 117.98 | 117.98 | 117.98 | 0 |
| 1737478500 | 117.98 | 0.46 | 0.39 | 117.98 | 117.98 | 117.98 | 2364 |
| 1737392100 | 117.52 | 0.78 | 0.67 | 117.48 | 117.82 | 117.48 | 60 |
| 1737132900 | 116.74 | 2.08 | 1.81 | 116.56 | 116.74 | 116.56 | 88 |
| 1737046500 | 114.66 | 0 | 0.00 | 114.66 | 114.66 | 114.66 | 0 |
| 1736960100 | 114.66 | 1.48 | 1.31 | 113.68 | 114.66 | 113.68 | 142 |
| 1736873700 | 113.18 | -1.22 | -1.07 | 113.56 | 113.62 | 113.18 | 10 |
| 1736787300 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1736528100 | 114.4 | -0.1 | -0.09 | 114.4 | 114.4 | 114.4 | 53 |
| 1736441700 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1736355300 | 114.5 | -0.06 | -0.05 | 114.46 | 114.5 | 114.46 | 1600 |
| 1736268900 | 114.56 | 1.22 | 1.08 | 114.56 | 115.14 | 114.56 | 1053 |
| 1736182500 | 113.34 | 0 | 0.00 | 113.34 | 113.34 | 113.34 | 0 |
| 1735923300 | 113.34 | 0 | 0.00 | 113.34 | 113.34 | 113.34 | 0 |
| 1735836900 | 113.34 | -0.04 | -0.04 | 114.6 | 114.6 | 113.34 | 9 |
| 1735577700 | 113.38 | 0 | 0.00 | 113.38 | 113.38 | 113.38 | 0 |
| 1735318500 | 113.38 | 0.84 | 0.75 | 113.38 | 113.38 | 113.38 | 22 |
| 1734972900 | 112.54 | -0.98 | -0.86 | 112.58 | 112.58 | 112.54 | 100 |
| 1734713700 | 113.52 | 0 | 0.00 | 113.52 | 113.52 | 113.52 | 0 |
| 1734627300 | 113.52 | -2 | -1.73 | 113.54 | 113.54 | 113.52 | 547 |
| 1734540900 | 115.52 | 0.2 | 0.17 | 115.54 | 115.54 | 115.38 | 729 |
| 1734454500 | 115.32 | 0.22 | 0.19 | 115.32 | 115.32 | 115.32 | 34 |
| 1734368100 | 115.1 | -0.36 | -0.31 | 115.12 | 115.12 | 115.1 | 286 |
| 1734108900 | 115.46 | -1.04 | -0.89 | 116.42 | 116.42 | 115.46 | 108 |
| 1734022500 | 116.5 | -0.1 | -0.09 | 116.56 | 116.58 | 116.5 | 288 |
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
