Premium
ETF (LAFRI)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 10.242 | 0.04 | 0.37 | 10.336 | 10.338 | 10.242 | 3964 |
| 1740675300 | 10.204 | -0.33 | -3.13 | 10.506 | 10.506 | 10.204 | 4324 |
| 1740588900 | 10.534 | 0.22 | 2.13 | 10.452 | 10.534 | 10.4 | 1746 |
| 1740502500 | 10.314 | -0.09 | -0.83 | 10.282 | 10.416 | 10.282 | 7086 |
| 1740416100 | 10.4 | -0.25 | -2.35 | 10.492 | 10.492 | 10.4 | 2452 |
| 1740156900 | 10.65 | 0.05 | 0.47 | 10.562 | 10.692 | 10.562 | 9530 |
| 1740070500 | 10.6 | 0.1 | 0.91 | 10.676 | 10.694 | 10.6 | 6120 |
| 1739984100 | 10.504 | -0.13 | -1.24 | 10.636 | 10.736 | 10.504 | 6120 |
| 1739897700 | 10.636 | 0.12 | 1.12 | 10.588 | 10.636 | 10.552 | 3519 |
| 1739811300 | 10.518 | 0 | 0.02 | 10.71 | 10.71 | 10.434 | 4439 |
| 1739552100 | 10.516 | 0.03 | 0.31 | 10.486 | 10.678 | 10.486 | 2845 |
| 1739465700 | 10.484 | -0.06 | -0.59 | 10.51 | 10.516 | 10.412 | 3201 |
| 1739379300 | 10.546 | -0 | -0.02 | 10.546 | 10.546 | 10.546 | 147 |
| 1739292900 | 10.548 | -0.1 | -0.94 | 10.676 | 10.676 | 10.52 | 3663 |
| 1739206500 | 10.648 | 0.15 | 1.41 | 10.638 | 10.648 | 10.508 | 3065 |
| 1738947300 | 10.5 | 0.15 | 1.41 | 10.414 | 10.5 | 10.414 | 810 |
| 1738860900 | 10.354 | 0.03 | 0.33 | 10.444 | 10.444 | 10.206 | 4198 |
| 1738774500 | 10.32 | -0.09 | -0.83 | 10.166 | 10.368 | 10.166 | 6310 |
| 1738688100 | 10.406 | 0.16 | 1.58 | 10.3 | 10.406 | 10.146 | 660 |
| 1738601700 | 10.244 | 0.02 | 0.22 | 10.316 | 10.316 | 10.244 | 584 |
| 1738342500 | 10.222 | -0.1 | -0.95 | 10.284 | 10.336 | 10.182 | 8177 |
| 1738256100 | 10.32 | 0.18 | 1.78 | 10.08 | 10.32 | 10.08 | 11746 |
| 1738169700 | 10.14 | 0.18 | 1.83 | 9.929 | 10.14 | 9.929 | 1886 |
| 1738083300 | 9.958 | 0 | 0.02 | 9.95 | 10.038 | 9.901 | 1882 |
| 1737996900 | 9.956 | -0.14 | -1.43 | 10 | 10.03 | 9.94 | 1356 |
| 1737737700 | 10.1 | 0.1 | 1.00 | 10.152 | 10.152 | 10.1 | 2117 |
| 1737651300 | 10 | -0.27 | -2.59 | 10.07 | 10.07 | 10 | 1765 |
| 1737564900 | 10.266 | 0 | 0.00 | 10.266 | 10.266 | 10.266 | 0 |
| 1737478500 | 10.266 | 0.15 | 1.50 | 10.088 | 10.266 | 10.088 | 1556 |
| 1737392100 | 10.114 | 0.11 | 1.12 | 10.126 | 10.126 | 10.114 | 1050 |
| 1737132900 | 10.002 | -0.09 | -0.91 | 10 | 10.16 | 10 | 1610 |
| 1737046500 | 10.094 | -0.03 | -0.34 | 10.14 | 10.152 | 10.094 | 4290 |
| 1736960100 | 10.128 | 0.13 | 1.26 | 10.002 | 10.13 | 9.976 | 4678 |
| 1736873700 | 10.002 | 0.1 | 1.01 | 10.002 | 10.002 | 9.861 | 2747 |
| 1736787300 | 9.9019999 | -0.02 | -0.18 | 9.99 | 9.99 | 9.799 | 3569 |
| 1736528100 | 9.92 | -0.07 | -0.70 | 10.138 | 10.138 | 9.92 | 701 |
| 1736441700 | 9.99 | 0.05 | 0.50 | 9.885 | 9.99 | 9.885 | 4185 |
| 1736355300 | 9.94 | 0.01 | 0.14 | 9.914 | 9.99 | 9.914 | 1355 |
| 1736268900 | 9.926 | -0.13 | -1.33 | 9.857 | 10.042 | 9.857 | 4497 |
| 1736182500 | 10.06 | -0.09 | -0.91 | 10.06 | 10.06 | 10 | 1304 |
| 1735923300 | 10.152 | 0.33 | 3.32 | 10 | 10.152 | 9.93 | 4308 |
| 1735836900 | 9.826 | 0.13 | 1.30 | 9.827 | 9.856 | 9.7 | 6207 |
| 1735577700 | 9.7 | -0.13 | -1.30 | 9.772 | 9.772 | 9.7 | 1206 |
| 1735318500 | 9.828 | 0.17 | 1.75 | 9.969 | 9.969 | 9.764 | 690 |
| 1734972900 | 9.659 | -0.16 | -1.64 | 9.982 | 9.982 | 9.659 | 5201 |
| 1734713700 | 9.82 | 0.08 | 0.85 | 9.74 | 9.82 | 9.7289999 | 2955 |
| 1734627300 | 9.737 | -0.16 | -1.66 | 9.897 | 9.897 | 9.737 | 1627 |
| 1734540900 | 9.901 | -0.08 | -0.79 | 10.054 | 10.054 | 9.901 | 1340 |
| 1734454500 | 9.98 | -0.08 | -0.78 | 10.038 | 10.038 | 9.98 | 2205 |
| 1734368100 | 10.058 | -0.02 | -0.18 | 10.074 | 10.232 | 9.946 | 9439 |
| 1734108900 | 10.076 | -0.06 | -0.57 | 10.298 | 10.298 | 10.074 | 3517 |
| 1734022500 | 10.134 | -0.17 | -1.61 | 10.388 | 10.392 | 10.134 | 2254 |
| 1733936100 | 10.3 | 0.14 | 1.36 | 10.29 | 10.3 | 10.252 | 4131 |
| 1733849700 | 10.162 | -0.09 | -0.86 | 10.3 | 10.3 | 10.162 | 2296 |
| 1733763300 | 10.25 | 0.18 | 1.77 | 10.3 | 10.3 | 10.1 | 3547 |
| 1733504100 | 10.072 | -0.14 | -1.39 | 10.274 | 10.28 | 10.052 | 1640 |
| 1733417700 | 10.214 | 0.09 | 0.89 | 10.132 | 10.214 | 10.132 | 5750 |
| 1733331300 | 10.124 | 0.12 | 1.16 | 10.094 | 10.124 | 10.094 | 400 |
| 1733244900 | 10.008 | -0.11 | -1.09 | 10.198 | 10.198 | 10.008 | 10392 |
| 1733158500 | 10.118 | 0.2 | 2.01 | 10.114 | 10.15 | 10.112 | 3151 |
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
