NLBNPIT23PX5 20241220 600 (P23PX5)
BIT
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1729871700 | 0.17 | 0.009 | 5.59 | 0.1645 | 0.1835 | 0.163 | 0 |
1729785300 | 0.161 | -0.0565 | -25.98 | 0.235 | 0.238 | 0.1455 | 0 |
1729698900 | 0.2175 | 0.0135001 | 6.62 | 0.22 | 0.227 | 0.1995 | 0 |
1729612500 | 0.2039999 | -0.0255 | -11.11 | 0.215 | 0.229 | 0.193 | 0 |
1729526100 | 0.2295 | 0.046 | 25.07 | 0.1755 | 0.2295 | 0.1695 | 0 |
1729266900 | 0.1835 | -0.0475 | -20.56 | 0.2525 | 0.254 | 0.167 | 28000 |
1729180500 | 0.231 | -0.053 | -18.66 | 0.2735 | 0.2765 | 0.22 | 0 |
1729094100 | 0.2839999 | 0.0559999 | 24.56 | 0.38 | 0.38 | 0.243 | 0 |
1729007700 | 0.228 | 0.029 | 14.57 | 0.194 | 0.233 | 0.194 | 0 |
1728921300 | 0.199 | 0.03 | 17.75 | 0.1729999 | 0.2085 | 0.1729999 | 0 |
1728662100 | 0.169 | 0.0005 | 0.30 | 0.184 | 0.186 | 0.1675 | 0 |
1728575700 | 0.1685 | 0.011 | 6.98 | 0.1655 | 0.1745 | 0.1585 | 0 |
1728489300 | 0.1575 | -0.0125 | -7.35 | 0.169 | 0.1825 | 0.1565 | 0 |
1728402900 | 0.17 | 0.0635 | 59.62 | 0.1545 | 0.183 | 0.1545 | 0 |
1728316500 | 0.1065 | -0.036 | -25.26 | 0.1585 | 0.1585 | 0.1065 | 0 |
1728057300 | 0.1424999 | -0.018 | -11.21 | 0.1845 | 0.1845 | 0.1355 | 0 |
1727970900 | 0.1605 | 0.021 | 15.05 | 0.1465 | 0.1724999 | 0.1465 | 0 |
1727884500 | 0.1395 | -0.0105 | -7.00 | 0.138 | 0.1465 | 0.1205 | 0 |
1727798100 | 0.15 | 0.057 | 61.29 | 0.1035 | 0.15 | 0.098 | 0 |
1727711700 | 0.093 | 0.017 | 22.37 | 0.088 | 0.093 | 0.0695 | 173530 |
1727452500 | 0.076 | -0.039 | -33.91 | 0.0869999 | 0.0925 | 0.075 | 213530 |
1727366100 | 0.115 | -0.1315 | -53.35 | 0.16 | 0.1665 | 0.1135 | 0 |
1727279700 | 0.2465 | -0.021 | -7.85 | 0.271 | 0.271 | 0.242 | 0 |
1727193300 | 0.2675 | -0.0845 | -24.01 | 0.341 | 0.341 | 0.2395 | 0 |
1727106900 | 0.352 | -0.007 | -1.95 | 0.365 | 0.4069999 | 0.352 | 0 |
1726847700 | 0.359 | 0.1015 | 39.42 | 0.2824999 | 0.359 | 0.2819999 | 0 |
1726761300 | 0.2575 | -0.0785 | -23.36 | 0.329 | 0.337 | 0.248 | 0 |
1726674900 | 0.336 | 0.0455 | 15.66 | 0.307 | 0.338 | 0.2905 | 0 |
1726588500 | 0.2905 | -0.0285 | -8.93 | 0.324 | 0.324 | 0.276 | 0 |
1726502100 | 0.319 | 0.018 | 5.98 | 0.317 | 0.33 | 0.2819999 | 0 |
1726242900 | 0.301 | -0.01 | -3.22 | 0.318 | 0.325 | 0.2834999 | 0 |
1726156500 | 0.311 | -0.012 | -3.72 | 0.31 | 0.328 | 0.2755 | 0 |
1726070100 | 0.323 | 0.018 | 5.90 | 0.327 | 0.339 | 0.2795 | 0 |
1725983700 | 0.305 | 0.016 | 5.54 | 0.2995 | 0.314 | 0.2725 | 0 |
1725897300 | 0.289 | -0.025 | -7.96 | 0.307 | 0.325 | 0.2775 | 0 |
1725638100 | 0.314 | 0.021 | 7.17 | 0.2859999 | 0.314 | 0.277 | 0 |
1725551700 | 0.293 | 0.0875001 | 42.58 | 0.2215 | 0.2985 | 0.2215 | 0 |
1725465300 | 0.2054999 | 0.0664999 | 47.84 | 0.1715 | 0.2185 | 0.1625 | 0 |
1725378900 | 0.139 | 0.007 | 5.30 | 0.122 | 0.1395 | 0.1185 | 0 |
1725292500 | 0.132 | -0.001 | -0.75 | 0.1475 | 0.155 | 0.132 | 0 |
1725033300 | 0.133 | 0.001 | 0.76 | 0.1525 | 0.1555 | 0.115 | 0 |
1724946900 | 0.132 | -0.0195 | -12.87 | 0.148 | 0.148 | 0.1315 | 0 |
1724860500 | 0.1515 | 0.0055 | 3.77 | 0.1635 | 0.1655 | 0.1365 | 0 |
1724774100 | 0.146 | 0.016 | 12.31 | 0.151 | 0.153 | 0.1195 | 0 |
1724687700 | 0.13 | -0.0005 | -0.38 | 0.1545 | 0.1545 | 0.1225 | 0 |
1724428500 | 0.1305 | -0.0065 | -4.74 | 0.1635 | 0.1635 | 0.13 | 0 |
1724342100 | 0.137 | 0.002 | 1.48 | 0.1315 | 0.1375 | 0.1255 | 0 |
1724255700 | 0.135 | -0.002 | -1.46 | 0.137 | 0.1409999 | 0.132 | 0 |
1724169300 | 0.137 | -0.0075 | -5.19 | 0.1675 | 0.1675 | 0.1355 | 0 |
1724082900 | 0.1445 | -0.034 | -19.05 | 0.196 | 0.198 | 0.144 | 0 |
1723823700 | 0.1785 | -0.0385 | -17.74 | 0.1995 | 0.1995 | 0.1695 | 0 |
1723650900 | 0.217 | -0.0395 | -15.40 | 0.2605 | 0.2605 | 0.2145 | 0 |
1723564500 | 0.2565 | 0.0025 | 0.98 | 0.276 | 0.2875 | 0.242 | 0 |
1723478100 | 0.254 | -0.003 | -1.17 | 0.266 | 0.268 | 0.2365 | 0 |
1723218900 | 0.257 | -0.016 | -5.86 | 0.275 | 0.2859999 | 0.2435 | 0 |
1723132500 | 0.273 | 0.0045 | 1.68 | 0.297 | 0.312 | 0.2705 | 0 |
1723046100 | 0.2685 | -0.0545 | -16.87 | 0.306 | 0.319 | 0.2615 | 0 |
1722959700 | 0.323 | -0.012 | -3.58 | 0.311 | 0.362 | 0.31 | 0 |
1722873300 | 0.335 | 0.024 | 7.72 | 0.3459999 | 0.413 | 0.332 | 0 |
1722614100 | 0.311 | 0.0645 | 26.17 | 0.2685 | 0.311 | 0.2525 | 0 |
1722527700 | 0.2465 | 0.0430001 | 21.13 | 0.2255 | 0.2485 | 0.2135 | 0 |
1722441300 | 0.2034999 | 0.0034999 | 1.75 | 0.2225 | 0.2225 | 0.1875 | 0 |
1722354900 | 0.2 | -0.007 | -3.38 | 0.235 | 0.2355 | 0.1865 | 0 |
1722268500 | 0.207 | 0.009 | 4.55 | 0.2 | 0.218 | 0.19 | 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