Premium
Sg Etn Metaverse (METAV)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 24.75 | -1.13 | -4.37 | 24.87 | 24.89 | 24.5 | 232 |
| 1737737700 | 25.88 | 0.48 | 1.89 | 25.89 | 25.89 | 25.88 | 120 |
| 1737651300 | 25.4 | 0.39 | 1.56 | 25.4 | 25.4 | 25.4 | 675 |
| 1737564900 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737478500 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737392100 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737132900 | 25.01 | 0.18 | 0.72 | 25.01 | 25.01 | 25.01 | 100 |
| 1737046500 | 24.83 | 0.34 | 1.39 | 25.04 | 25.2 | 24.83 | 410 |
| 1736960100 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1736873700 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1736787300 | 24.49 | -1.43 | -5.52 | 24.6 | 24.6 | 24.49 | 215 |
| 1736528100 | 25.92 | -0.05 | -0.19 | 25.92 | 25.92 | 25.92 | 100 |
| 1736441700 | 25.97 | 0.1 | 0.39 | 25.96 | 25.97 | 25.96 | 600 |
| 1736355300 | 25.87 | -1.23 | -4.54 | 26.06 | 26.06 | 25.87 | 907 |
| 1736268900 | 27.1 | 0.25 | 0.93 | 27.5 | 27.5 | 27.1 | 315 |
| 1736182500 | 26.85 | 2.34 | 9.55 | 25.42 | 26.85 | 25.42 | 1074 |
| 1735923300 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1735836900 | 24.51 | -0.6 | -2.39 | 24.6 | 24.6 | 24.51 | 117 |
| 1735577700 | 25.11 | 0.1 | 0.40 | 25.11 | 25.11 | 25.11 | 470 |
| 1735318500 | 25.01 | 0.7 | 2.88 | 25.01 | 25.01 | 25.01 | 1000 |
| 1734972900 | 24.31 | 0.53 | 2.23 | 24.51 | 24.56 | 24.31 | 1131 |
| 1734713700 | 23.78 | -0.03 | -0.13 | 23.78 | 23.78 | 23.78 | 300 |
| 1734627300 | 23.81 | -0.95 | -3.84 | 23.87 | 23.87 | 23.81 | 1815 |
| 1734540900 | 24.76 | 0.66 | 2.74 | 24.42 | 24.76 | 24.42 | 702 |
| 1734454500 | 24.1 | -0.34 | -1.39 | 24.2 | 24.23 | 24.1 | 810 |
| 1734368100 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1734108900 | 24.44 | 0.68 | 2.86 | 24.46 | 24.46 | 24.44 | 205 |
| 1734022500 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1733936100 | 23.76 | 0.56 | 2.41 | 23.55 | 23.76 | 23.55 | 275 |
| 1733849700 | 23.2 | -0.3 | -1.28 | 23.2 | 23.2 | 23.2 | 380 |
| 1733763300 | 23.5 | 0.24 | 1.03 | 23.34 | 23.5 | 23.34 | 1017 |
| 1733504100 | 23.26 | 0.16 | 0.69 | 22.98 | 23.26 | 22.98 | 872 |
| 1733417700 | 23.1 | 0.05 | 0.22 | 23.02 | 23.1 | 23.02 | 200 |
| 1733331300 | 23.05 | 0.29 | 1.27 | 22.93 | 23.12 | 22.93 | 1860 |
| 1733244900 | 22.76 | 0.03 | 0.13 | 22.85 | 22.85 | 22.76 | 215 |
| 1733158500 | 22.73 | 0.96 | 4.41 | 22.265 | 22.77 | 22.265 | 1610 |
| 1732899300 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1732812900 | 21.77 | 0.08 | 0.37 | 21.9 | 21.9 | 21.77 | 250 |
| 1732726500 | 21.69 | -0.14 | -0.64 | 21.69 | 21.69 | 21.69 | 457 |
| 1732640100 | 21.83 | -0.17 | -0.77 | 22.2 | 22.2 | 21.83 | 1120 |
| 1732553700 | 22 | 0.7 | 3.29 | 21.62 | 22 | 21.62 | 1152 |
| 1732294500 | 21.3 | 0.48 | 2.31 | 21.22 | 21.3 | 21.22 | 1000 |
| 1732208100 | 20.82 | -0.12 | -0.57 | 21 | 21 | 20.82 | 2045 |
| 1732121700 | 20.94 | 0.16 | 0.77 | 21.06 | 21.06 | 20.94 | 3795 |
| 1732035300 | 20.78 | 0.04 | 0.19 | 20.78 | 20.78 | 20.78 | 250 |
| 1731948900 | 20.74 | -0.38 | -1.80 | 20.72 | 20.74 | 20.69 | 400 |
| 1731689700 | 21.12 | -0.32 | -1.49 | 21.12 | 21.12 | 21.12 | 30 |
| 1731603300 | 21.44 | 0.11 | 0.52 | 21.37 | 21.44 | 21.37 | 174 |
| 1731516900 | 21.33 | -0.11 | -0.51 | 21.28 | 21.33 | 21.28 | 803 |
| 1731430500 | 21.44 | 0.19 | 0.89 | 21.44 | 21.44 | 21.44 | 15 |
| 1731344100 | 21.25 | 0.59 | 2.86 | 21.35 | 21.38 | 21.25 | 800 |
| 1731084900 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1730998500 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1730912100 | 20.66 | 0.78 | 3.92 | 20.71 | 20.71 | 20.66 | 270 |
| 1730825700 | 19.88 | -0.15 | -0.75 | 19.88 | 19.88 | 19.88 | 139 |
| 1730739300 | 20.03 | 0.17 | 0.86 | 19.97 | 20.03 | 19.97 | 297 |
| 1730480100 | 19.86 | 0 | 0.00 | 19.86 | 19.86 | 19.86 | 0 |
| 1730393700 | 19.86 | -0.34 | -1.68 | 19.98 | 19.98 | 19.86 | 1199 |
| 1730307300 | 20.2 | -4.8 | -19.20 | 20.31 | 20.31 | 20.2 | 650 |
| 1730188800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1730102400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 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
