Premium
NLBNPIT24ZM5 20250321 1000 (P24ZM5)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 5.11 | -0.19 | -3.58 | 5.25 | 5.35 | 5.05 | 0 |
| 1727366100 | 5.3 | 0.6 | 12.77 | 4.7 | 5.3 | 4.59 | 0 |
| 1727279700 | 4.7 | -0.03 | -0.63 | 4.71 | 4.72 | 4.6 | 0 |
| 1727193300 | 4.73 | 0.06 | 1.28 | 4.71 | 4.79 | 4.65 | 0 |
| 1727106900 | 4.67 | -0.15 | -3.11 | 4.76 | 4.86 | 4.57 | 0 |
| 1726847700 | 4.82 | -0.04 | -0.82 | 4.94 | 4.97 | 4.82 | 0 |
| 1726761300 | 4.86 | 0.02 | 0.41 | 4.84 | 4.88 | 4.7699999 | 0 |
| 1726674900 | 4.84 | 0 | 0.00 | 4.91 | 4.94 | 4.74 | 0 |
| 1726588500 | 4.84 | 0.03 | 0.62 | 4.86 | 4.87 | 4.79 | 0 |
| 1726502100 | 4.8099999 | 0.07 | 1.48 | 4.8 | 4.93 | 4.78 | 0 |
| 1726242900 | 4.74 | -0.17 | -3.46 | 4.92 | 4.94 | 4.7 | 0 |
| 1726156500 | 4.91 | -0.16 | -3.16 | 4.88 | 5 | 4.87 | 0 |
| 1726070100 | 5.07 | -0.13 | -2.50 | 5.22 | 5.22 | 5.07 | 0 |
| 1725983700 | 5.2 | -0.08 | -1.52 | 5.19 | 5.25 | 5.16 | 0 |
| 1725897300 | 5.28 | -0.05 | -0.94 | 5.37 | 5.42 | 5.24 | 0 |
| 1725638100 | 5.33 | 0.2 | 3.90 | 5.16 | 5.34 | 5.16 | 0 |
| 1725551700 | 5.13 | 0.07 | 1.38 | 5.09 | 5.18 | 5.07 | 0 |
| 1725465300 | 5.0599999 | 0.15 | 3.05 | 5.04 | 5.14 | 4.97 | 0 |
| 1725378900 | 4.91 | -0.1 | -2.00 | 4.95 | 5.05 | 4.7699999 | 0 |
| 1725292500 | 5.01 | -0.01 | -0.20 | 4.99 | 5.03 | 4.96 | 0 |
| 1725033300 | 5.0199999 | 0.22 | 4.58 | 4.85 | 5.07 | 4.75 | 0 |
| 1724946900 | 4.8 | -0.4 | -7.69 | 5.09 | 5.12 | 4.73 | 0 |
| 1724860500 | 5.2 | 1.15 | 28.40 | 4.16 | 5.23 | 4.14 | 500 |
| 1724774100 | 4.05 | 0.19 | 4.92 | 3.95 | 4.38 | 3.94 | 0 |
| 1724687700 | 3.86 | 0.29 | 8.12 | 3.6 | 3.9 | 3.59 | 0 |
| 1724428500 | 3.57 | -0.06 | -1.65 | 3.66 | 3.71 | 3.55 | 0 |
| 1724342100 | 3.63 | -0.02 | -0.55 | 3.56 | 3.65 | 3.52 | 0 |
| 1724255700 | 3.65 | 0 | 0.00 | 3.67 | 3.72 | 3.58 | 0 |
| 1724169300 | 3.65 | 0.06 | 1.67 | 3.59 | 3.7 | 3.52 | 0 |
| 1724082900 | 3.59 | -0.06 | -1.64 | 3.54 | 3.73 | 3.54 | 0 |
| 1723823700 | 3.65 | -0.27 | -6.89 | 3.54 | 3.65 | 3.51 | 0 |
| 1723650900 | 3.92 | -0.02 | -0.51 | 3.95 | 4.07 | 3.84 | 0 |
| 1723564500 | 3.94 | -0.19 | -4.60 | 4.12 | 4.19 | 3.88 | 0 |
| 1723478100 | 4.13 | -0.35 | -7.81 | 4.4 | 4.44 | 4.01 | 0 |
| 1723218900 | 4.48 | 0.02 | 0.45 | 4.39 | 4.55 | 4.35 | 0 |
| 1723132500 | 4.46 | 0.12 | 2.76 | 4.61 | 4.67 | 4.45 | 0 |
| 1723046100 | 4.34 | 0.53 | 13.91 | 4.19 | 4.43 | 4.15 | 0 |
| 1722959700 | 3.81 | -0.04 | -1.04 | 3.69 | 3.92 | 3.68 | 0 |
| 1722873300 | 3.85 | 0.07 | 1.85 | 4.05 | 4.3 | 3.8 | 500 |
| 1722614100 | 3.78 | 0.45 | 13.51 | 3.58 | 4 | 3.58 | 0 |
| 1722527700 | 3.33 | 0.05 | 1.52 | 3.18 | 3.36 | 3.14 | 0 |
| 1722441300 | 3.2799999 | -0.13 | -3.81 | 3.32 | 3.33 | 3.15 | 0 |
| 1722354900 | 3.41 | 0.11 | 3.33 | 3.31 | 3.5 | 3.2599999 | 0 |
| 1722268500 | 3.3 | 0.06 | 1.85 | 3.21 | 3.32 | 3.16 | 0 |
| 1722009300 | 3.24 | -0.07 | -2.11 | 3.31 | 3.32 | 3.2 | 0 |
| 1721922900 | 3.31 | 0.21 | 6.77 | 3.2799999 | 3.49 | 3.25 | 0 |
| 1721836500 | 3.1 | 0.28 | 9.93 | 2.935 | 3.1 | 2.935 | 0 |
| 1721750100 | 2.82 | -0.14 | -4.57 | 2.93 | 2.98 | 2.82 | 0 |
| 1721663700 | 2.955 | 0.17 | 5.91 | 2.88 | 2.965 | 2.82 | 0 |
| 1721404500 | 2.79 | -0.16 | -5.26 | 2.835 | 2.935 | 2.7799999 | 0 |
| 1721318100 | 2.945 | 0.23 | 8.47 | 2.625 | 2.945 | 2.625 | 0 |
| 1721231700 | 2.715 | 0.22 | 8.82 | 2.57 | 2.745 | 2.57 | 0 |
| 1721145300 | 2.495 | 0.11 | 4.61 | 2.465 | 2.57 | 2.465 | 0 |
| 1721058900 | 2.3849999 | -0.03 | -1.04 | 2.33 | 2.435 | 2.23 | 0 |
| 1720799700 | 2.41 | -0.11 | -4.37 | 2.565 | 2.58 | 2.375 | 0 |
| 1720713300 | 2.52 | 0.03 | 1.20 | 2.535 | 2.59 | 2.46 | 0 |
| 1720626900 | 2.49 | 0.04 | 1.43 | 2.5099999 | 2.615 | 2.49 | 0 |
| 1720540500 | 2.455 | 0 | 0.20 | 2.5099999 | 2.5099999 | 2.39 | 0 |
| 1720454100 | 2.45 | -0.29 | -10.58 | 2.72 | 2.72 | 2.445 | 0 |
| 1720194900 | 2.74 | 0.01 | 0.37 | 2.73 | 2.755 | 2.645 | 0 |
| 1720108500 | 2.73 | -0.02 | -0.73 | 2.75 | 2.765 | 2.73 | 0 |
| 1720022100 | 2.75 | -0.03 | -0.90 | 2.815 | 2.82 | 2.74 | 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
