Premium
Exchange Traded Fund (SESR)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 32.21 | -0.01 | -0.03 | 32.229999 | 32.229999 | 32.21 | 607 |
| 1739897700 | 32.22 | -0.01 | -0.02 | 32.22 | 32.22 | 32.22 | 2092 |
| 1739811300 | 32.225 | 0 | 0.00 | 32.225 | 32.225 | 32.225 | 0 |
| 1739552100 | 32.225 | 0.05 | 0.14 | 32.225 | 32.225 | 32.225 | 180 |
| 1739465700 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1739379300 | 32.18 | -0.03 | -0.09 | 32.18 | 32.18 | 32.18 | 1005 |
| 1739292900 | 32.21 | 0.02 | 0.08 | 32.225 | 32.225 | 32.21 | 611 |
| 1739206500 | 32.185 | -0.03 | -0.08 | 32.185 | 32.185 | 32.185 | 26 |
| 1738947300 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1738860900 | 32.21 | -0.01 | -0.03 | 32.4 | 32.4 | 32.2 | 3862 |
| 1738774500 | 32.22 | 0.05 | 0.16 | 32.22 | 32.22 | 32.22 | 50 |
| 1738688100 | 32.17 | 0.02 | 0.05 | 32.174999 | 32.174999 | 32.17 | 3584 |
| 1738601700 | 32.155 | 0 | 0.00 | 32.155 | 32.155 | 32.155 | 0 |
| 1738342500 | 32.155 | 0.02 | 0.08 | 32.155 | 32.155 | 32.155 | 1480 |
| 1738256100 | 32.13 | -0.03 | -0.09 | 32.13 | 32.13 | 32.13 | 1324 |
| 1738169700 | 32.159999 | 0.06 | 0.20 | 32.11 | 32.159999 | 32.11 | 1200 |
| 1738083300 | 32.095 | -0.05 | -0.16 | 32.095 | 32.095 | 32.095 | 402 |
| 1737996900 | 32.145 | 0.09 | 0.27 | 32.145 | 32.145 | 32.145 | 620 |
| 1737737700 | 32.06 | -0 | -0.02 | 32.085 | 32.085 | 32.06 | 2326 |
| 1737651300 | 32.064999 | -0.03 | -0.08 | 32.095 | 32.095 | 32.064999 | 1765 |
| 1737564900 | 32.09 | 0.04 | 0.12 | 32.09 | 32.09 | 32.09 | 479 |
| 1737478500 | 32.049999 | -0.03 | -0.08 | 32.09 | 32.09 | 32.049999 | 299 |
| 1737392100 | 32.075 | 0 | 0.00 | 32.075 | 32.075 | 32.075 | 0 |
| 1737132900 | 32.075 | 0.09 | 0.27 | 32.075 | 32.075 | 32.075 | 91 |
| 1737046500 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1736960100 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1736873700 | 31.99 | -0.06 | -0.17 | 32.04 | 32.04 | 31.99 | 53204 |
| 1736787300 | 32.045 | 0 | 0.00 | 32.045 | 32.045 | 32.045 | 0 |
| 1736528100 | 32.045 | 0 | 0.00 | 32.045 | 32.045 | 32.045 | 0 |
| 1736441700 | 32.045 | 0 | 0.00 | 32.045 | 32.045 | 32.045 | 0 |
| 1736355300 | 32.045 | 0.01 | 0.02 | 32.04 | 32.045 | 32.04 | 285 |
| 1736268900 | 32.04 | -0.03 | -0.09 | 32.045 | 32.045 | 32.04 | 3448 |
| 1736182500 | 32.07 | 0 | 0.00 | 32.07 | 32.07 | 32.07 | 0 |
| 1735923300 | 32.07 | 0.01 | 0.02 | 32.07 | 32.07 | 32.07 | 800 |
| 1735836900 | 32.064999 | -0.02 | -0.05 | 32.08 | 32.08 | 32.064999 | 387 |
| 1735577700 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 0 |
| 1735318500 | 32.08 | 0 | 0.00 | 32.049999 | 32.08 | 32.049999 | 397 |
| 1734972900 | 32.08 | 0.04 | 0.12 | 32.08 | 32.08 | 32.08 | 22 |
| 1734713700 | 32.04 | -0.06 | -0.17 | 31.85 | 32.04 | 31.38 | 726 |
| 1734627300 | 32.095 | 0 | 0.00 | 32.095 | 32.095 | 32.095 | 0 |
| 1734540900 | 32.095 | 0.02 | 0.08 | 32.095 | 32.095 | 32.095 | 1000 |
| 1734454500 | 32.07 | 0.01 | 0.03 | 32.07 | 32.07 | 32.07 | 474 |
| 1734368100 | 32.06 | -0.01 | -0.03 | 32.06 | 32.06 | 32.06 | 496 |
| 1734108900 | 32.07 | 0.02 | 0.05 | 32.07 | 32.07 | 32.07 | 1510 |
| 1734022500 | 32.055 | -0.01 | -0.02 | 32.085 | 32.095 | 32.055 | 1880 |
| 1733936100 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1733849700 | 32.06 | -0 | -0.02 | 32.06 | 32.06 | 32.06 | 515 |
| 1733763300 | 32.064999 | 0.02 | 0.08 | 32.055 | 32.064999 | 32.055 | 375 |
| 1733504100 | 32.04 | -0.01 | -0.02 | 32.04 | 32.04 | 32.04 | 1000 |
| 1733417700 | 32.045 | 0 | 0.00 | 32.045 | 32.045 | 32.045 | 0 |
| 1733331300 | 32.045 | 0.01 | 0.03 | 32.159999 | 32.159999 | 32.045 | 426 |
| 1733244900 | 32.034999 | -0.02 | -0.05 | 32.034999 | 32.034999 | 32.034999 | 29 |
| 1733158500 | 32.049999 | 0.04 | 0.14 | 32.049999 | 32.049999 | 32.049999 | 2097 |
| 1732899300 | 32.005 | 0 | 0.00 | 32.005 | 32.005 | 32.005 | 0 |
| 1732812900 | 32.005 | 0.05 | 0.16 | 32.005 | 32.005 | 32.005 | 390 |
| 1732726500 | 31.955 | -0.03 | -0.08 | 31.96 | 31.96 | 31.955 | 2960 |
| 1732640100 | 31.98 | 0 | 0.00 | 31.98 | 31.98 | 31.98 | 756 |
| 1732553700 | 31.98 | 0 | 0.00 | 31.98 | 31.98 | 31.98 | 0 |
| 1732294500 | 31.98 | 0.04 | 0.13 | 31.98 | 31.98 | 31.98 | 329 |
| 1732208100 | 31.94 | 0.01 | 0.02 | 31.94 | 31.94 | 31.94 | 300 |
| 1732121700 | 31.935 | -0.04 | -0.11 | 31.935 | 31.935 | 31.935 | 329 |
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
