Premium
Leonteq Securities AG (Q00670)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 1100.34 | -12.08 | -1.09 | 1113.43 | 1115.71 | 1089.41 | 0 |
| 1739897700 | 1112.42 | 36.42 | 3.38 | 1083.1199 | 1123.5 | 1081.63 | 0 |
| 1739811300 | 1076 | 27.21 | 2.59 | 1078.73 | 1079.26 | 1075.94 | 0 |
| 1739552100 | 1048.79 | 39.21 | 3.88 | 1022.56 | 1103.13 | 1020 | 0 |
| 1739465700 | 1009.58 | 11.15 | 1.12 | 1012.81 | 1023.91 | 974.45 | 0 |
| 1739379300 | 998.43 | 24.53 | 2.52 | 998.43 | 998.43 | 998.43 | 0 |
| 1739292900 | 973.9 | 56.04 | 6.11 | 935.45 | 973.9 | 891.64 | 0 |
| 1739206500 | 917.86 | 61.21 | 7.15 | 901.5 | 927.49 | 886.56 | 0 |
| 1738947300 | 856.65 | 37.62 | 4.59 | 805.36 | 897.34 | 802.74 | 0 |
| 1738860900 | 819.03 | 25.71 | 3.24 | 797.19 | 827.41 | 797.19 | 0 |
| 1738774500 | 793.32 | -36.97 | -4.45 | 818.27 | 820.83 | 788.61 | 0 |
| 1738688100 | 830.29 | 29.14 | 3.64 | 789.3 | 832.42 | 789.3 | 0 |
| 1738601700 | 801.15 | -4.14 | -0.51 | 774.05 | 801.15 | 774.05 | 0 |
| 1738342500 | 805.29 | -11.82 | -1.45 | 831.69 | 832.34 | 800.5 | 0 |
| 1738256100 | 817.11 | 19.64 | 2.46 | 767.82 | 817.11 | 754.1 | 0 |
| 1738169700 | 797.47 | 113.94 | 16.67 | 751.82 | 808.14 | 751.52 | 0 |
| 1738083300 | 683.53 | -7.58 | -1.10 | 677.82 | 690.89 | 677.01 | 0 |
| 1737996900 | 691.11 | 28.86 | 4.36 | 647.5 | 697.72 | 643.21 | 0 |
| 1737737700 | 662.25 | 33.2 | 5.28 | 636.7 | 664.33 | 636.29999 | 0 |
| 1737651300 | 629.04999 | -7.91 | -1.24 | 636.58 | 637.02 | 625.35 | 0 |
| 1737564900 | 636.96 | 0 | 0.00 | 636.96 | 636.96 | 636.96 | 0 |
| 1737478500 | 636.96 | 9.8 | 1.56 | 638 | 639.54 | 630.45 | 0 |
| 1737392100 | 627.16 | 0 | 0.00 | 627.16 | 627.16 | 627.16 | 0 |
| 1737132900 | 627.16 | 34.9 | 5.89 | 595.83 | 632.13 | 595.83 | 0 |
| 1737046500 | 592.26 | -5.58 | -0.93 | 606.11 | 606.41999 | 589.64 | 0 |
| 1736960100 | 597.84 | 10.15 | 1.73 | 589.69 | 602.22 | 589.66999 | 0 |
| 1736873700 | 587.69 | 10.39 | 1.80 | 585.95 | 594.85 | 585.95 | 0 |
| 1736787300 | 577.29999 | -1.31 | -0.23 | 568.62 | 579.59 | 566 | 0 |
| 1736528100 | 578.61 | -30.03 | -4.93 | 603.54 | 605.53 | 578.61 | 0 |
| 1736441700 | 608.64 | 4.45 | 0.74 | 601.29999 | 608.66 | 601.29999 | 0 |
| 1736355300 | 604.19 | -15 | -2.42 | 615.13 | 616.98 | 592.78 | 0 |
| 1736268900 | 619.19 | -13.55 | -2.14 | 624.54999 | 627.45 | 607.22 | 0 |
| 1736182500 | 632.74 | 5.06 | 0.81 | 630.34 | 658.87 | 618.1 | 0 |
| 1735923300 | 627.67999 | 0.61 | 0.10 | 629.65 | 629.97 | 622.99 | 0 |
| 1735836900 | 627.07 | 18.77 | 3.09 | 627 | 630.64 | 605.2 | 0 |
| 1735577700 | 608.29999 | -12.49 | -2.01 | 617.86 | 618.65 | 603.28 | 0 |
| 1735318500 | 620.79 | 7.14 | 1.16 | 631.07 | 631.99 | 614.58 | 0 |
| 1734972900 | 613.65 | 14.09 | 2.35 | 601.89 | 613.65 | 599.17999 | 0 |
| 1734713700 | 599.55999 | -17.55 | -2.84 | 609.17999 | 609.17999 | 586.41999 | 0 |
| 1734627300 | 617.11 | -25.47 | -3.96 | 623.9 | 625.76 | 614.49 | 0 |
| 1734540900 | 642.58 | -6.07 | -0.94 | 653 | 653 | 638.29 | 0 |
| 1734454500 | 648.65 | 13.34 | 2.10 | 632.94 | 653.64 | 632.58 | 0 |
| 1734368100 | 635.30999 | -15.5 | -2.38 | 656.04999 | 656.04999 | 634.04999 | 0 |
| 1734108900 | 650.80999 | -23.33 | -3.46 | 674.92 | 676.16 | 650.01 | 0 |
| 1734022500 | 674.14 | 7.33 | 1.10 | 679.77 | 694.03 | 667.71 | 0 |
| 1733936100 | 666.80999 | -17.69 | -2.58 | 683.09 | 683.46 | 660.17999 | 0 |
| 1733849700 | 684.5 | -36.83 | -5.11 | 715.6 | 716.15 | 670.63 | 0 |
| 1733763300 | 721.33 | 82.09 | 12.84 | 641.26 | 731.55 | 641.26 | 0 |
| 1733504100 | 639.24 | 20.08 | 3.24 | 619.22 | 644.91 | 619.22 | 0 |
| 1733417700 | 619.16 | -6.28 | -1.00 | 628.44 | 629.21 | 619.02 | 0 |
| 1733331300 | 625.44 | -22.33 | -3.45 | 645.16 | 645.35 | 623.77 | 0 |
| 1733244900 | 647.77 | 7.93 | 1.24 | 646.55999 | 651.87 | 640.6 | 0 |
| 1733158500 | 639.84 | -14.25 | -2.18 | 656.42999 | 658.33 | 638.08 | 0 |
| 1732899300 | 654.09 | 2.47 | 0.38 | 657 | 657.16 | 643.75 | 0 |
| 1732812900 | 651.62 | -1.73 | -0.26 | 655.92999 | 655.96 | 651.47 | 0 |
| 1732726500 | 653.35 | 19.13 | 3.02 | 636.69 | 662.4 | 634.47 | 0 |
| 1732640100 | 634.22 | -0.79 | -0.12 | 629.21 | 649.9 | 628.28 | 0 |
| 1732553700 | 635.01 | 23.34 | 3.82 | 626.15 | 639.9 | 623.57 | 0 |
| 1732294500 | 611.66999 | -30.15 | -4.70 | 642.27 | 642.54 | 606.54999 | 0 |
| 1732208100 | 641.82 | -12.61 | -1.93 | 648.71 | 656 | 640.37 | 0 |
| 1732121700 | 654.42999 | -1.38 | -0.21 | 657.54 | 659.67999 | 651.79999 | 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
