Premium
ETF (MSRUSB)
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 |
|---|---|---|---|---|---|---|---|
| 1781884500 | 27.89 | -0.11 | -0.38 | 27.915 | 27.995 | 27.885 | 2224 |
| 1781798100 | 27.995 | 0.5 | 1.80 | 27.775 | 28.1 | 27.76 | 31814 |
| 1781711700 | 27.5 | 0.16 | 0.57 | 27.45 | 27.545 | 27.37 | 9446 |
| 1781625300 | 27.345 | -0.15 | -0.55 | 27.455 | 27.57 | 27.34 | 42241 |
| 1781538900 | 27.495 | 0.68 | 2.52 | 27.25 | 27.495 | 27.25 | 2038 |
| 1781279700 | 26.82 | 0.9 | 3.47 | 26.425 | 26.82 | 26.415 | 20644 |
| 1781193300 | 25.92 | -0.17 | -0.65 | 25.9 | 25.995 | 25.87 | 10138 |
| 1781106900 | 26.09 | 0.04 | 0.15 | 25.975 | 26.09 | 25.475 | 8447 |
| 1781020500 | 26.05 | 0.03 | 0.10 | 26.605 | 26.715 | 26.05 | 36404 |
| 1780934100 | 26.025 | -0.05 | -0.17 | 25.795 | 26.175 | 25.77 | 45537 |
| 1780674900 | 26.07 | -0.7 | -2.61 | 26.4 | 26.49 | 26.07 | 38019 |
| 1780588500 | 26.77 | -0.62 | -2.25 | 27.025 | 27.025 | 26.65 | 28518 |
| 1780502100 | 27.385 | -0.09 | -0.33 | 27.475 | 27.535 | 27.25 | 19923 |
| 1780415700 | 27.475 | 0.01 | 0.02 | 27.33 | 27.475 | 27.33 | 772 |
| 1780329300 | 27.47 | 0.56 | 2.06 | 27.315 | 27.47 | 27.165 | 24596 |
| 1780070100 | 26.915 | -0.07 | -0.24 | 27.065 | 27.1 | 26.9 | 13057 |
| 1779983700 | 26.98 | 0.25 | 0.95 | 26.64 | 26.98 | 26.57 | 15925 |
| 1779897300 | 26.725 | 0.15 | 0.55 | 26.89 | 27.17 | 26.725 | 30084 |
| 1779810900 | 26.58 | 0.36 | 1.37 | 26.25 | 26.58 | 26.25 | 25458 |
| 1779724500 | 26.22 | 0.73 | 2.88 | 25.975 | 26.22 | 25.965 | 28549 |
| 1779465300 | 25.485 | 0.52 | 2.08 | 25.485 | 25.485 | 25.43 | 6019 |
| 1779378900 | 24.965 | 0.29 | 1.20 | 25.01 | 25.01 | 24.905 | 26272 |
| 1779292500 | 24.67 | 0.38 | 1.56 | 24.355 | 24.67 | 24.355 | 45275 |
| 1779206100 | 24.29 | -0.39 | -1.56 | 24.41 | 24.41 | 24.145 | 32811 |
| 1779119700 | 24.675 | -0.92 | -3.58 | 24.765 | 25.045 | 24.675 | 31418 |
| 1778860500 | 25.59 | 0.18 | 0.69 | 25.59 | 25.59 | 25.59 | 0 |
| 1778774100 | 25.415 | -0.1 | -0.37 | 25.495 | 25.495 | 25.36 | 14436 |
| 1778687700 | 25.51 | 0.67 | 2.70 | 25.42 | 25.51 | 25.38 | 16818 |
| 1778601300 | 24.84 | -1.01 | -3.89 | 25.085 | 25.15 | 24.84 | 46430 |
| 1778514900 | 25.845 | 0.36 | 1.43 | 25.59 | 25.845 | 25.59 | 17480 |
| 1778255700 | 25.48 | 0.25 | 0.97 | 25.225 | 25.515 | 25.225 | 38763 |
| 1778169300 | 25.235 | 0 | 0.02 | 25.41 | 25.44 | 25.235 | 24083 |
| 1778082900 | 25.23 | 0.47 | 1.88 | 24.95 | 25.3 | 24.93 | 61858 |
| 1777996500 | 24.765 | 0.5 | 2.04 | 24.37 | 24.765 | 24.345 | 23482 |
| 1777910100 | 24.27 | 0.45 | 1.87 | 24.365 | 24.435 | 24.135 | 46969 |
| 1777564500 | 23.825 | 0.25 | 1.04 | 23.64 | 23.825 | 23.625 | 15228 |
| 1777478100 | 23.58 | 0.14 | 0.60 | 23.58 | 23.58 | 23.58 | 4870 |
| 1777391700 | 23.44 | -0.13 | -0.55 | 23.675 | 23.675 | 23.44 | 13410 |
| 1777305300 | 23.57 | -0.11 | -0.44 | 23.625 | 23.625 | 23.57 | 4175 |
| 1777046100 | 23.675 | 0.23 | 0.98 | 23.565 | 23.675 | 23.495 | 4815 |
| 1776959700 | 23.445 | -0.26 | -1.10 | 23.395 | 23.445 | 23.395 | 6328 |
| 1776873300 | 23.705 | 0.15 | 0.66 | 23.555 | 23.705 | 23.485 | 2243 |
| 1776786900 | 23.55 | 0.28 | 1.18 | 23.55 | 23.55 | 23.55 | 2275 |
| 1776700500 | 23.275 | -0.23 | -0.98 | 23.23 | 23.29 | 23.145 | 6951 |
| 1776441300 | 23.505 | 0.52 | 2.26 | 22.87 | 23.505 | 22.87 | 7478 |
| 1776354900 | 22.985 | 0.25 | 1.10 | 22.97 | 22.985 | 22.91 | 6265 |
| 1776268500 | 22.735 | 0.25 | 1.13 | 22.655 | 22.735 | 22.655 | 653 |
| 1776182100 | 22.48 | 0.28 | 1.26 | 22.495 | 22.495 | 22.48 | 1748 |
| 1776095700 | 22.2 | -0.03 | -0.13 | 22.13 | 22.2 | 22.085 | 149 |
| 1775836500 | 22.23 | 0.32 | 1.46 | 22.23 | 22.23 | 22.23 | 646 |
| 1775750100 | 21.91 | -0.21 | -0.93 | 21.945 | 21.99 | 21.91 | 10442 |
| 1775663700 | 22.115 | 1.19 | 5.69 | 22.115 | 22.115 | 22.115 | 573 |
| 1775577300 | 20.925 | -0.1 | -0.48 | 21.115 | 21.19 | 20.925 | 8814 |
| 1775145300 | 21.025 | -0.23 | -1.08 | 20.7 | 21.025 | 20.7 | 8308 |
| 1775058900 | 21.255 | 0.54 | 2.63 | 21.245 | 21.255 | 21.025 | 27800 |
| 1774972500 | 20.71 | -0.08 | -0.36 | 20.415 | 20.71 | 20.415 | 6995 |
| 1774886100 | 20.785 | -0.23 | -1.07 | 20.765 | 20.835 | 20.765 | 1463 |
| 1774630500 | 21.01 | 0.01 | 0.02 | 21.01 | 21.01 | 21.01 | 10 |
| 1774544100 | 21.005 | -0.53 | -2.46 | 21.18 | 21.18 | 21.005 | 5300 |
| 1774457700 | 21.535 | 0.48 | 2.26 | 21.43 | 21.535 | 21.355 | 2969 |
| 1774371300 | 21.06 | -0.07 | -0.31 | 21.08 | 21.08 | 20.885 | 5615 |
| 1774284900 | 21.125 | -0.07 | -0.31 | 20.425 | 21.425 | 20.425 | 43683 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
