Premium
Societa Editoriale Il Fatto Spa (SEIF)
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 | 0.001 | 0.316455696203 | 0.316 | 0.322 | 0.31 | 4000 | 0.3205 | DE |
| 4 | 0.003 | 0.955414012739 | 0.314 | 0.341 | 0.301 | 21294 | 0.32775138 | DE |
| 12 | 0.029 | 10.0694444444 | 0.288 | 0.382 | 0.288 | 47872 | 0.33612178 | DE |
| 26 | 0.028 | 9.68858131488 | 0.289 | 0.382 | 0.273 | 32178 | 0.32810843 | DE |
| 52 | 0.021 | 7.09459459459 | 0.296 | 0.382 | 0.27 | 24941 | 0.31459906 | DE |
| 156 | -0.135 | -29.8672566372 | 0.452 | 0.54 | 0.181 | 36874 | 0.33967956 | DE |
| 260 | -0.114 | -26.4501160093 | 0.431 | 0.89 | 0.181 | 36734 | 0.46039834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742403300 | 0.316 | -0.003 | -0.94 | 0.316 | 0.316 | 0.316 | 4000 |
| 1742316900 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1742230500 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1741971300 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1741884900 | 0.319 | -0.003 | -0.93 | 0.31 | 0.319 | 0.31 | 4000 |
| 1741798500 | 0.322 | 0.006 | 1.90 | 0.316 | 0.322 | 0.316 | 4000 |
| 1741712100 | 0.316 | 0.006 | 1.94 | 0.312 | 0.316 | 0.312 | 4000 |
| 1741625700 | 0.31 | 0.002 | 0.65 | 0.306 | 0.31 | 0.306 | 12000 |
| 1741366500 | 0.308 | -0.008 | -2.53 | 0.306 | 0.309 | 0.301 | 18000 |
| 1741280100 | 0.316 | 0.004 | 1.28 | 0.312 | 0.317 | 0.312 | 22000 |
| 1741193700 | 0.312 | -0.009 | -2.80 | 0.31 | 0.312 | 0.303 | 18000 |
| 1741107300 | 0.321 | -0.01 | -3.02 | 0.331 | 0.331 | 0.31 | 48000 |
| 1741020900 | 0.331 | -0.007 | -2.07 | 0.331 | 0.331 | 0.331 | 2000 |
| 1740761700 | 0.338 | 0.009 | 2.74 | 0.317 | 0.338 | 0.317 | 30000 |
| 1740675300 | 0.329 | 0 | 0.00 | 0.31 | 0.332 | 0.31 | 46000 |
| 1740588900 | 0.329 | -0.004 | -1.20 | 0.32 | 0.329 | 0.319 | 10000 |
| 1740502500 | 0.333 | -0.008 | -2.35 | 0.327 | 0.334 | 0.323 | 38000 |
| 1740416100 | 0.341 | 0.004 | 1.19 | 0.338 | 0.341 | 0.337 | 30000 |
| 1740156900 | 0.337 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 62000 |
| 1740070500 | 0.337 | 0.018 | 5.64 | 0.32 | 0.337 | 0.32 | 6000 |
| 1739984100 | 0.319 | -0.006 | -1.85 | 0.314 | 0.319 | 0.31 | 8000 |
| 1739897700 | 0.325 | 0.002 | 0.62 | 0.324 | 0.325 | 0.313 | 30000 |
| 1739811300 | 0.323 | 0.004 | 1.25 | 0.321 | 0.329 | 0.321 | 6000 |
| 1739552100 | 0.319 | 0.003 | 0.95 | 0.317 | 0.328 | 0.303 | 32000 |
| 1739465700 | 0.316 | 0.009 | 2.93 | 0.298 | 0.316 | 0.298 | 20000 |
| 1739379300 | 0.307 | -0.002 | -0.65 | 0.307 | 0.307 | 0.3 | 16000 |
| 1739292900 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1739206500 | 0.309 | -0.005 | -1.59 | 0.302 | 0.309 | 0.3 | 12000 |
| 1738947300 | 0.314 | 0.003 | 0.96 | 0.307 | 0.317 | 0.302 | 66000 |
| 1738860900 | 0.311 | -0.005 | -1.58 | 0.316 | 0.316 | 0.306 | 14000 |
| 1738774500 | 0.316 | 0.015 | 4.98 | 0.309 | 0.316 | 0.309 | 12000 |
| 1738688100 | 0.301 | -0.002 | -0.66 | 0.3 | 0.301 | 0.3 | 8000 |
| 1738601700 | 0.303 | -0.012 | -3.81 | 0.306 | 0.306 | 0.303 | 10000 |
| 1738342500 | 0.315 | 0.006 | 1.94 | 0.315 | 0.315 | 0.315 | 4000 |
| 1738256100 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1738169700 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1738083300 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1737996900 | 0.309 | -0.004 | -1.28 | 0.318 | 0.318 | 0.309 | 8000 |
| 1737737700 | 0.313 | -0.007 | -2.19 | 0.311 | 0.313 | 0.307 | 26000 |
| 1737651300 | 0.32 | 0 | 0.00 | 0.323 | 0.324 | 0.32 | 12000 |
| 1737564900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737478500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737392100 | 0.32 | 0.02 | 6.67 | 0.307 | 0.32 | 0.307 | 22000 |
| 1737132900 | 0.3 | -0.017 | -5.36 | 0.312 | 0.312 | 0.3 | 16000 |
| 1737046500 | 0.317 | 0 | 0.00 | 0.316 | 0.317 | 0.316 | 10000 |
| 1736960100 | 0.317 | -0.006 | -1.86 | 0.317 | 0.317 | 0.317 | 2000 |
| 1736873700 | 0.323 | -0.005 | -1.52 | 0.317 | 0.323 | 0.315 | 12000 |
| 1736787300 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 4000 |
| 1736528100 | 0.328 | -0.003 | -0.91 | 0.33 | 0.331 | 0.303 | 182000 |
| 1736441700 | 0.331 | -0.011 | -3.22 | 0.34 | 0.3439999 | 0.322 | 64000 |
| 1736355300 | 0.342 | -0.017 | -4.74 | 0.36 | 0.382 | 0.331 | 582000 |
| 1736268900 | 0.359 | 0.009 | 2.57 | 0.369 | 0.37 | 0.351 | 370000 |
| 1736182500 | 0.35 | 0.03 | 9.37 | 0.32 | 0.35 | 0.32 | 230000 |
| 1735923300 | 0.32 | 0.004 | 1.27 | 0.32 | 0.32 | 0.319 | 10000 |
| 1735836900 | 0.316 | 0.013 | 4.29 | 0.313 | 0.319 | 0.31 | 62000 |
| 1735577700 | 0.303 | 0.007 | 2.36 | 0.3 | 0.304 | 0.3 | 40000 |
| 1735318500 | 0.296 | -0.002 | -0.67 | 0.288 | 0.298 | 0.288 | 6000 |
| 1734972900 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1734713700 | 0.298 | -0.006 | -1.97 | 0.294 | 0.298 | 0.293 | 10000 |
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
