Premium
ETF (OCEAN)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 16.526 | 0.21 | 1.30 | 16.476 | 16.526 | 16.476 | 614 |
| 1738774500 | 16.314 | -0.02 | -0.12 | 16.282 | 16.324 | 16.282 | 1822 |
| 1738688100 | 16.334 | 0.13 | 0.79 | 16.297999 | 16.334 | 16.297999 | 400 |
| 1738601700 | 16.206 | -0.28 | -1.67 | 16.271999 | 16.271999 | 16.206 | 637 |
| 1738342500 | 16.482 | 0.2 | 1.25 | 16.452 | 16.482 | 16.452 | 900 |
| 1738256100 | 16.277999 | 0.11 | 0.67 | 16.274 | 16.277999 | 16.274 | 136 |
| 1738169700 | 16.17 | 0 | 0.00 | 16.17 | 16.17 | 16.17 | 0 |
| 1738083300 | 16.17 | 0.26 | 1.63 | 16.047999 | 16.17 | 16.047999 | 1418 |
| 1737996900 | 15.91 | -0.11 | -0.66 | 15.884 | 15.944 | 15.87 | 5662 |
| 1737737700 | 16.015999 | -0 | -0.01 | 16.056 | 16.056 | 16.015999 | 125 |
| 1737651300 | 16.018 | -0.04 | -0.22 | 16.026 | 16.064 | 16.018 | 876 |
| 1737564900 | 16.053999 | -0.06 | -0.36 | 16.138 | 16.166 | 16.053999 | 284 |
| 1737478500 | 16.111999 | -0.01 | -0.05 | 16.154 | 16.154 | 16.111999 | 2747 |
| 1737392100 | 16.12 | -0.12 | -0.75 | 16.175999 | 16.186 | 16.117999 | 3660 |
| 1737132900 | 16.242 | 0.14 | 0.88 | 16.242 | 16.242 | 16.242 | 41 |
| 1737046500 | 16.1 | -0.08 | -0.48 | 16.114 | 16.126 | 16.09 | 3943 |
| 1736960100 | 16.178 | 0.18 | 1.11 | 16.027999 | 16.178 | 16.027999 | 2865 |
| 1736873700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736787300 | 16 | -0.09 | -0.56 | 15.948 | 16 | 15.884 | 6018 |
| 1736528100 | 16.09 | -0.06 | -0.35 | 16.026 | 16.09 | 16.026 | 801 |
| 1736441700 | 16.146 | -0.09 | -0.58 | 16.114 | 16.146 | 16.114 | 744 |
| 1736355300 | 16.239999 | -0 | -0.01 | 16.238 | 16.239999 | 16.212 | 100 |
| 1736268900 | 16.242 | -0.09 | -0.56 | 16.21 | 16.242 | 16.172 | 1233 |
| 1736182500 | 16.334 | -0.06 | -0.37 | 16.346 | 16.346 | 16.334 | 2453 |
| 1735923300 | 16.393999 | -0.01 | -0.09 | 16.393999 | 16.393999 | 16.393999 | 1470 |
| 1735836900 | 16.408 | 0.3 | 1.85 | 16.238 | 16.408 | 16.207999 | 6040 |
| 1735577700 | 16.11 | -0.03 | -0.17 | 16.11 | 16.11 | 16.11 | 50 |
| 1735318500 | 16.138 | 0.11 | 0.70 | 16.138 | 16.138 | 16.138 | 49 |
| 1734972900 | 16.026 | 0.21 | 1.31 | 16.032 | 16.032 | 16.026 | 393 |
| 1734713700 | 15.818 | -0.23 | -1.41 | 15.9 | 15.9 | 15.818 | 3218 |
| 1734627300 | 16.044 | -0.23 | -1.39 | 16.02 | 16.044 | 16.02 | 706 |
| 1734540900 | 16.27 | 0.04 | 0.22 | 16.27 | 16.282 | 16.265999 | 1508 |
| 1734454500 | 16.234 | -0.21 | -1.25 | 16.309999 | 16.309999 | 16.234 | 2265 |
| 1734368100 | 16.44 | -0.16 | -0.98 | 16.443999 | 16.443999 | 16.405999 | 56 |
| 1734108900 | 16.602 | -0.04 | -0.23 | 16.629999 | 16.658 | 16.602 | 341 |
| 1734022500 | 16.64 | 0.01 | 0.05 | 16.646 | 16.646 | 16.617999 | 899 |
| 1733936100 | 16.632 | 0 | 0.00 | 16.638 | 16.706 | 16.632 | 8043 |
| 1733849700 | 16.632 | -0.01 | -0.08 | 16.604 | 16.634 | 16.591999 | 8592 |
| 1733763300 | 16.646 | -0.03 | -0.16 | 16.611999 | 16.646 | 16.611999 | 1518 |
| 1733504100 | 16.672 | -0.01 | -0.04 | 16.668 | 16.68 | 16.649999 | 6405 |
| 1733417700 | 16.678 | -0.06 | -0.35 | 16.719999 | 16.724 | 16.678 | 7990 |
| 1733331300 | 16.736 | -0.06 | -0.38 | 16.736 | 16.754 | 16.726 | 517 |
| 1733244900 | 16.8 | 0.06 | 0.36 | 16.794 | 16.802 | 16.784 | 4556 |
| 1733158500 | 16.739999 | 0.1 | 0.59 | 16.7 | 16.771999 | 16.7 | 574 |
| 1732899300 | 16.642 | 0.05 | 0.28 | 16.632 | 16.642 | 16.602 | 431 |
| 1732812900 | 16.596 | 0 | 0.00 | 16.61 | 16.642 | 16.596 | 280 |
| 1732726500 | 16.596 | -0.02 | -0.11 | 16.568 | 16.596 | 16.54 | 711 |
| 1732640100 | 16.614 | -0.05 | -0.28 | 16.616 | 16.648 | 16.6 | 2998 |
| 1732553700 | 16.66 | -0.07 | -0.43 | 16.732 | 16.742 | 16.66 | 928 |
| 1732294500 | 16.732 | 0.24 | 1.44 | 16.52 | 16.732 | 16.52 | 1418 |
| 1732208100 | 16.494 | 0.09 | 0.55 | 16.431999 | 16.494 | 16.393999 | 1441 |
| 1732121700 | 16.404 | 0.05 | 0.31 | 16.5 | 16.536 | 16.398 | 2685 |
| 1732035300 | 16.354 | -0.1 | -0.61 | 16.518 | 16.518 | 16.352 | 1282 |
| 1731948900 | 16.454 | 0.02 | 0.11 | 16.46 | 16.476 | 16.386 | 2401 |
| 1731689700 | 16.436 | 0.04 | 0.24 | 16.386 | 16.436 | 16.356 | 323 |
| 1731603300 | 16.396 | 0.04 | 0.26 | 16.338 | 16.425999 | 16.338 | 519 |
| 1731516900 | 16.354 | -0 | -0.01 | 16.372 | 16.372 | 16.314 | 2698 |
| 1731430500 | 16.356 | -0.26 | -1.54 | 16.486 | 16.486 | 16.338 | 2976 |
| 1731344100 | 16.611999 | 0.27 | 1.63 | 16.556 | 16.611999 | 16.501999 | 174 |
| 1731084900 | 16.346 | 0.02 | 0.12 | 16.41 | 16.41 | 16.346 | 884 |
| 1730998500 | 16.326 | 0.16 | 1.01 | 16.274 | 16.326 | 16.271999 | 641 |
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
