Premium
ETF (MTIG)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738774500 | 42.83 | 0.2 | 0.47 | 42.76 | 42.83 | 42.62 | 513 |
| 1738688100 | 42.63 | 0.05 | 0.11 | 42.63 | 42.63 | 42.63 | 43 |
| 1738601700 | 42.585 | 0.2 | 0.46 | 42.615 | 42.64 | 42.585 | 118 |
| 1738342500 | 42.39 | 0.08 | 0.18 | 42.35 | 42.43 | 42.3 | 1748 |
| 1738256100 | 42.315 | 0.06 | 0.15 | 42.245 | 42.315 | 42.245 | 321 |
| 1738169700 | 42.25 | 0.01 | 0.02 | 42.265 | 42.265 | 42.25 | 121 |
| 1738083300 | 42.24 | -0.04 | -0.09 | 42.24 | 42.24 | 42.24 | 351 |
| 1737996900 | 42.28 | 0.13 | 0.31 | 42.28 | 42.28 | 42.28 | 77 |
| 1737737700 | 42.15 | -0.07 | -0.17 | 42.105 | 42.15 | 42.105 | 255 |
| 1737651300 | 42.22 | -0.1 | -0.22 | 42.22 | 42.22 | 42.22 | 23540 |
| 1737564900 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1737478500 | 42.315 | 0.13 | 0.31 | 42.25 | 42.315 | 42.25 | 2859 |
| 1737392100 | 42.185 | -0.1 | -0.24 | 42.19 | 42.255 | 42.185 | 16780 |
| 1737132900 | 42.285 | 0.24 | 0.57 | 42.21 | 42.285 | 42.21 | 2654 |
| 1737046500 | 42.045 | 0.18 | 0.42 | 42.02 | 42.075 | 42.02 | 95756 |
| 1736960100 | 41.87 | 0.08 | 0.19 | 41.825 | 41.87 | 41.825 | 161 |
| 1736873700 | 41.79 | -0.03 | -0.07 | 41.835 | 41.855 | 41.79 | 139451 |
| 1736787300 | 41.82 | -0.12 | -0.29 | 41.815 | 41.82 | 41.79 | 18011 |
| 1736528100 | 41.94 | -0.08 | -0.18 | 41.995 | 41.995 | 41.94 | 112 |
| 1736441700 | 42.015 | -0.2 | -0.47 | 41.99 | 42.015 | 41.99 | 128 |
| 1736355300 | 42.215 | 0.2 | 0.46 | 42.215 | 42.215 | 42.215 | 94 |
| 1736268900 | 42.02 | -0.32 | -0.74 | 42.285 | 42.325 | 42.02 | 111 |
| 1736182500 | 42.335 | -0.07 | -0.17 | 42.34 | 42.34 | 42.335 | 2608 |
| 1735923300 | 42.405 | -0.21 | -0.49 | 42.495 | 42.58 | 42.405 | 4826 |
| 1735836900 | 42.615 | 0.14 | 0.32 | 42.505 | 42.63 | 42.485 | 3304 |
| 1735577700 | 42.48 | 0.02 | 0.06 | 42.435 | 42.48 | 42.435 | 262 |
| 1735318500 | 42.455 | -0.28 | -0.64 | 42.405 | 42.455 | 42.405 | 312 |
| 1734972900 | 42.73 | 0.04 | 0.09 | 43.79 | 43.79 | 42.645 | 333 |
| 1734713700 | 42.69 | 0.02 | 0.04 | 42.39 | 42.925 | 42.39 | 144 |
| 1734627300 | 42.675 | -0.09 | -0.21 | 42.715 | 42.745 | 42.675 | 413 |
| 1734540900 | 42.765 | -0.08 | -0.19 | 42.815 | 42.835 | 42.765 | 368 |
| 1734454500 | 42.845 | -0.02 | -0.05 | 42.82 | 42.855 | 42.82 | 821 |
| 1734368100 | 42.865 | -0.04 | -0.08 | 42.88 | 42.88 | 42.855 | 477 |
| 1734108900 | 42.9 | -0.25 | -0.57 | 42.945 | 42.945 | 42.9 | 194 |
| 1734022500 | 43.145 | -0.17 | -0.39 | 43.235 | 43.235 | 43.145 | 473 |
| 1733936100 | 43.315 | 0.02 | 0.03 | 43.255 | 43.315 | 43.255 | 230 |
| 1733849700 | 43.3 | -0.88 | -1.98 | 43.3 | 43.3 | 43.3 | 165 |
| 1733763300 | 44.175 | -0.01 | -0.01 | 44.205 | 44.205 | 44.175 | 19 |
| 1733504100 | 44.18 | 0.02 | 0.03 | 44.185 | 44.195 | 44.16 | 454 |
| 1733417700 | 44.165 | 0.09 | 0.20 | 44.165 | 44.165 | 44.155 | 1241 |
| 1733331300 | 44.075 | -0.08 | -0.18 | 44.065 | 44.075 | 44.065 | 5733 |
| 1733244900 | 44.155 | 0.02 | 0.05 | 44.09 | 44.155 | 44.085 | 327 |
| 1733158500 | 44.135 | 0.23 | 0.52 | 44.075 | 44.175 | 44.075 | 652 |
| 1732899300 | 43.905 | 0.05 | 0.10 | 43.9 | 43.905 | 43.9 | 2512 |
| 1732812900 | 43.86 | 0.15 | 0.34 | 43.755 | 43.86 | 43.755 | 606 |
| 1732726500 | 43.71 | 0.13 | 0.30 | 43.735 | 43.735 | 43.71 | 79 |
| 1732640100 | 43.58 | 0.08 | 0.18 | 43.58 | 43.58 | 43.58 | 124 |
| 1732553700 | 43.5 | -0.04 | -0.08 | 43.495 | 43.585 | 43.47 | 2794 |
| 1732294500 | 43.535 | 0.19 | 0.44 | 43.27 | 43.56 | 43.27 | 9124 |
| 1732208100 | 43.345 | 0.12 | 0.28 | 43.235 | 43.345 | 43.235 | 2610 |
| 1732121700 | 43.225 | -0.22 | -0.51 | 43.265 | 43.265 | 43.225 | 334 |
| 1732035300 | 43.445 | 0.2 | 0.46 | 43.42 | 43.445 | 43.41 | 14329 |
| 1731948900 | 43.245 | -0.12 | -0.28 | 43.235 | 43.245 | 43.235 | 403 |
| 1731689700 | 43.365 | 0.19 | 0.43 | 43.295 | 43.365 | 43.295 | 128 |
| 1731603300 | 43.18 | -0.01 | -0.02 | 43.05 | 43.18 | 43.05 | 205 |
| 1731516900 | 43.19 | -0.05 | -0.12 | 43.08 | 43.19 | 43.08 | 364 |
| 1731430500 | 43.24 | -0.01 | -0.02 | 43.195 | 43.24 | 43.195 | 475 |
| 1731344100 | 43.25 | 0.14 | 0.32 | 43.265 | 43.265 | 43.25 | 130 |
| 1731084900 | 43.11 | 0.33 | 0.77 | 43.11 | 43.11 | 43.11 | 4 |
| 1730998500 | 42.78 | -0.34 | -0.79 | 42.78 | 42.78 | 42.78 | 54 |
| 1730912100 | 43.12 | 0.09 | 0.20 | 43.105 | 43.12 | 43.03 | 7576 |
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
