Premium
Fineco Global Meta e Games ESG UCITS ETF (METAA)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 158.94 | 0.3 | 0.19 | 159.36 | 159.63999 | 157.32 | 263 |
| 1734368100 | 158.63999 | 1.15 | 0.73 | 165.5 | 173.75 | 157.16 | 199 |
| 1734108900 | 157.49 | -1.89 | -1.19 | 168 | 168 | 157.49 | 204 |
| 1734022500 | 159.38 | 0.72 | 0.45 | 160.08 | 160.08 | 159.38 | 36 |
| 1733936100 | 158.66 | -0.92 | -0.58 | 158.05 | 158.66 | 157.96 | 65 |
| 1733849700 | 159.58 | -3.92 | -2.40 | 159.47999 | 159.58 | 159.47999 | 4 |
| 1733763300 | 163.5 | 2.71 | 1.69 | 171.2 | 171.2 | 162.55 | 23 |
| 1733504100 | 160.79 | -1.12 | -0.69 | 161.19999 | 161.63 | 160.79 | 62 |
| 1733417700 | 161.91 | 0.2 | 0.12 | 161.8 | 162.58 | 161.8 | 117 |
| 1733331300 | 161.71 | 5.16 | 3.30 | 160.74 | 161.71 | 160.74 | 29 |
| 1733244900 | 156.55 | 1.11 | 0.71 | 157.22999 | 157.43 | 156.47 | 118 |
| 1733158500 | 155.44 | 1.15 | 0.75 | 155.33 | 155.44 | 155.04 | 54 |
| 1732899300 | 154.29 | 1.05 | 0.69 | 154.29 | 154.29 | 154.29 | 2 |
| 1732812900 | 153.24 | -1.05 | -0.68 | 153.22 | 153.27 | 153.22 | 25 |
| 1732726500 | 154.29 | 1.66 | 1.09 | 154.13999 | 154.29 | 153.68 | 66 |
| 1732640100 | 152.63 | -0.92 | -0.60 | 153.06 | 153.11 | 152.63 | 88 |
| 1732553700 | 153.55 | 1.63 | 1.07 | 154.66999 | 154.75 | 153.55 | 130 |
| 1732294500 | 151.91999 | -0.04 | -0.03 | 158.68 | 158.68 | 151.85 | 132 |
| 1732208100 | 151.96 | 1.51 | 1.00 | 151.96 | 151.96 | 151.96 | 4 |
| 1732121700 | 150.44999 | 3.08 | 2.09 | 149.97 | 150.44999 | 149.5 | 76 |
| 1732035300 | 147.37 | -0.44 | -0.30 | 147.46 | 147.46 | 147.37 | 37 |
| 1731948900 | 147.81 | 0 | 0.00 | 147.81 | 147.81 | 147.81 | 0 |
| 1731689700 | 147.81 | -1.23 | -0.83 | 155.3 | 155.3 | 147.31 | 18 |
| 1731603300 | 149.04 | 0.56 | 0.38 | 155.86 | 155.86 | 149.04 | 109 |
| 1731516900 | 148.47999 | 0.48 | 0.32 | 148.47999 | 148.47999 | 148.09 | 45 |
| 1731430500 | 148 | -2.02 | -1.35 | 148.47999 | 148.6 | 146.99 | 128 |
| 1731344100 | 150.02 | 5.32 | 3.68 | 138.52 | 150.02 | 138.52 | 7 |
| 1731084900 | 144.69999 | -1.22 | -0.84 | 145.31 | 145.31 | 144.69999 | 81 |
| 1730998500 | 145.91999 | 6.41 | 4.59 | 144.19 | 146.11 | 143.79 | 126 |
| 1730912100 | 139.51 | 4.53 | 3.36 | 140.97 | 140.97 | 139.51 | 70 |
| 1730825700 | 134.97999 | 0 | 0.00 | 134.97999 | 134.97999 | 134.97999 | 0 |
| 1730739300 | 134.97999 | 0 | 0.00 | 134.97999 | 134.97999 | 134.97999 | 0 |
| 1730480100 | 134.97999 | -0.71 | -0.52 | 134.97999 | 134.97999 | 134.97999 | 2 |
| 1730393700 | 135.69 | -2.86 | -2.06 | 136.26 | 136.26 | 135.69 | 158 |
| 1730307300 | 138.55 | 0 | 0.00 | 138.55 | 138.55 | 138.55 | 0 |
| 1730220900 | 138.55 | 2.61 | 1.92 | 137.93 | 138.55 | 137.93 | 94 |
| 1730134500 | 135.94 | 0.95 | 0.70 | 135.97999 | 135.97999 | 135.94 | 21 |
| 1729871700 | 134.99 | 0.63 | 0.47 | 134.99 | 134.99 | 134.99 | 1 |
| 1729785300 | 134.36 | -1.91 | -1.40 | 134.36 | 134.36 | 134.36 | 1 |
| 1729698900 | 136.27 | 1.15 | 0.85 | 136.27 | 136.27 | 136.27 | 7 |
| 1729612500 | 135.12 | 0.07 | 0.05 | 135.41 | 135.41 | 135.12 | 32 |
| 1729526100 | 135.05 | 0 | 0.00 | 135.05 | 135.05 | 135.05 | 0 |
| 1729266900 | 135.05 | -0.15 | -0.11 | 135.05 | 135.05 | 135.05 | 7 |
| 1729180500 | 135.19999 | 1.38 | 1.03 | 135.19999 | 135.19999 | 135.19999 | 2 |
| 1729094100 | 133.82 | -1.24 | -0.92 | 133.35 | 133.82 | 133.35 | 33 |
| 1729007700 | 135.06 | 0.08 | 0.06 | 134.78 | 135.06 | 134.78 | 19 |
| 1728921300 | 134.97999 | 1.26 | 0.94 | 134.84 | 134.97999 | 134.84 | 27 |
| 1728662100 | 133.72 | 0 | 0.00 | 133.72 | 133.72 | 133.72 | 0 |
| 1728575700 | 133.72 | -0.1 | -0.07 | 133.36 | 134.59 | 127.3 | 234 |
| 1728489300 | 133.82 | -0.5 | -0.37 | 133.82 | 133.82 | 133.82 | 25 |
| 1728402900 | 134.32 | -1.97 | -1.45 | 133.78 | 134.36 | 133.78 | 11 |
| 1728316500 | 136.29 | 4.77 | 3.63 | 136.56 | 136.56 | 136.05 | 78 |
| 1728057300 | 131.52 | 0 | 0.00 | 131.52 | 131.52 | 131.52 | 0 |
| 1727970900 | 131.52 | -0.17 | -0.13 | 132.13 | 132.13 | 131.52 | 323 |
| 1727884500 | 131.69 | -0.81 | -0.61 | 131.69 | 131.69 | 131.69 | 10 |
| 1727798100 | 132.5 | 2.46 | 1.89 | 132.13999 | 132.58 | 132.13999 | 27 |
| 1727711700 | 130.04 | -1.26 | -0.96 | 131.93 | 131.93 | 130.04 | 88 |
| 1727452500 | 131.3 | 0.27 | 0.21 | 131.3 | 131.3 | 131.3 | 60 |
| 1727366100 | 131.03 | 2.14 | 1.66 | 131.37 | 131.37 | 131.03 | 6 |
| 1727279700 | 128.88999 | 1.19 | 0.93 | 128.08 | 128.88999 | 128.08 | 13 |
| 1727193300 | 127.7 | 1.75 | 1.39 | 127.9 | 127.9 | 127.7 | 30 |
| 1727106900 | 125.95 | -0.63 | -0.50 | 125.95 | 125.95 | 125.95 | 1 |
| 1726847700 | 126.58 | 0.55 | 0.44 | 126.58 | 126.58 | 126.58 | 1 |
| 1726761300 | 126.03 | 1.71 | 1.38 | 126.03 | 126.03 | 126.03 | 1 |
| 1726674900 | 124.32 | -1.4 | -1.11 | 124.71 | 124.71 | 124.32 | 51 |
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
