Premium
ETF (SMSWLD)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 95.51 | -1.33 | -1.37 | 96.19 | 96.31 | 95.51 | 3769 |
| 1744818900 | 96.84 | -1.08 | -1.10 | 96.09 | 96.87 | 95.74 | 5121 |
| 1744732500 | 97.92 | 0.98 | 1.01 | 97.39 | 98.17 | 97.27 | 7853 |
| 1744646100 | 96.94 | 0.62 | 0.64 | 96.59 | 97.8 | 96.59 | 23714 |
| 1744386900 | 96.32 | 0 | 0.00 | 96.32 | 96.32 | 96.32 | 0 |
| 1744300500 | 96.32 | 0 | 0.00 | 96.32 | 96.32 | 96.32 | 0 |
| 1744214100 | 96.32 | 0 | 0.00 | 96.32 | 96.32 | 96.32 | 0 |
| 1744127700 | 96.32 | 4.65 | 5.07 | 94.88 | 97.56 | 94.88 | 29497 |
| 1744041300 | 91.67 | -8.33 | -8.33 | 89.1 | 94.86 | 89.03 | 43481 |
| 1743782100 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1743695700 | 100 | -5.22 | -4.96 | 101.6 | 102.16 | 99.38 | 19009 |
| 1743609300 | 105.22 | -0.44 | -0.42 | 105.34 | 105.34 | 104.43 | 2359 |
| 1743522900 | 105.66 | 1.45 | 1.39 | 105.27 | 105.66 | 104.47 | 11909 |
| 1743436500 | 104.21 | -0.71 | -0.68 | 103.87 | 104.21 | 103.15 | 24345 |
| 1743180900 | 104.92 | -2.28 | -2.13 | 106.7 | 107.01 | 104.92 | 1631 |
| 1743094500 | 107.2 | -0.41 | -0.38 | 107.58 | 107.67 | 107.18 | 11343 |
| 1743008100 | 107.61 | -0.75 | -0.69 | 108.54 | 108.67 | 107.61 | 31945 |
| 1742921700 | 108.36 | 0.29 | 0.27 | 108.18 | 108.43 | 108.09 | 3554 |
| 1742835300 | 108.07 | 2.26 | 2.14 | 107.22 | 108.17 | 107.2 | 11366 |
| 1742576100 | 105.81 | -1.05 | -0.98 | 106.17 | 106.19 | 105.75 | 2938 |
| 1742489700 | 106.86 | 0.82 | 0.77 | 106.63 | 107.21 | 105.82 | 9693 |
| 1742403300 | 106.04 | 1.2 | 1.14 | 105.09 | 106.04 | 105.09 | 7014 |
| 1742316900 | 104.84 | -0.52 | -0.49 | 105.51 | 105.73 | 104.58 | 3968 |
| 1742230500 | 105.36 | 0.5 | 0.48 | 104.86 | 105.73 | 104.83 | 2713 |
| 1741971300 | 104.86 | 1.22 | 1.18 | 104.05 | 105.14 | 104.02 | 2963 |
| 1741884900 | 103.64 | 0.36 | 0.35 | 104.1 | 104.75 | 103.63 | 20443 |
| 1741798500 | 103.28 | 0 | 0.00 | 104 | 104.96 | 103.28 | 4116 |
| 1741712100 | 103.28 | -2.25 | -2.13 | 104.79 | 104.94 | 103.11 | 17997 |
| 1741625700 | 105.53 | -1.17 | -1.10 | 107.22 | 107.22 | 105.52 | 11170 |
| 1741366500 | 106.7 | -1.58 | -1.46 | 107.44 | 107.77 | 106.7 | 4092 |
| 1741280100 | 108.28 | 0.17 | 0.16 | 109.01 | 109.01 | 107.65 | 3081 |
| 1741193700 | 108.11 | -1.61 | -1.47 | 109.83 | 109.94 | 108.11 | 11649 |
| 1741107300 | 109.72 | -3.77 | -3.32 | 112.08 | 112.08 | 109.68 | 11239 |
| 1741020900 | 113.49 | 0.18 | 0.16 | 114.53 | 114.54 | 113.49 | 3641 |
| 1740761700 | 113.31 | -1.09 | -0.95 | 112.82 | 113.31 | 112.67 | 5511 |
| 1740675300 | 114.4 | 0.16 | 0.14 | 114.11 | 114.4 | 114.04 | 6710 |
| 1740588900 | 114.24 | 1.34 | 1.19 | 113.84 | 114.24 | 113.68 | 12121 |
| 1740502500 | 112.9 | -1.32 | -1.16 | 114.04 | 114.14 | 112.57 | 26448 |
| 1740416100 | 114.22 | -1.56 | -1.35 | 114.75 | 115.09 | 113.91 | 7837 |
| 1740156900 | 115.78 | 0.04 | 0.03 | 115.91 | 116.31 | 115.62 | 15423 |
| 1740070500 | 115.74 | -1.12 | -0.96 | 116.61 | 116.79 | 115.62 | 2491 |
| 1739984100 | 116.86 | 0.38 | 0.33 | 116.84 | 116.91 | 116.34 | 5432 |
| 1739897700 | 116.48 | 0.08 | 0.07 | 116.62 | 116.95 | 116.42 | 2824 |
| 1739811300 | 116.4 | 0.67 | 0.58 | 116.17 | 116.42 | 116.17 | 12417 |
| 1739552100 | 115.73 | -0.3 | -0.26 | 116.26 | 116.26 | 115.01 | 2806 |
| 1739465700 | 116.03 | 0.61 | 0.53 | 115.5 | 116.05 | 115.39 | 4141 |
| 1739379300 | 115.42 | -0.74 | -0.64 | 115.93 | 115.95 | 115.15 | 5980 |
| 1739292900 | 116.16 | -0.36 | -0.31 | 116.31 | 116.31 | 116.04 | 13484 |
| 1739206500 | 116.52 | 0.68 | 0.59 | 116.15 | 116.58 | 116.06 | 19306 |
| 1738947300 | 115.84 | -0.14 | -0.12 | 115.97 | 116.28 | 115.84 | 4158 |
| 1738860900 | 115.98 | 1.28 | 1.12 | 115.83 | 116.19 | 115.83 | 3077 |
| 1738774500 | 114.7 | -0.27 | -0.23 | 114.42 | 114.7 | 114.22 | 6384 |
| 1738688100 | 114.97 | 0.09 | 0.08 | 114.75 | 114.98 | 114.37 | 1524 |
| 1738601700 | 114.88 | -1.35 | -1.16 | 114.78 | 114.97 | 114.21 | 12457 |
| 1738342500 | 116.23 | 1.55 | 1.35 | 116.04 | 116.38 | 116.04 | 4912 |
| 1738256100 | 114.68 | 0.05 | 0.04 | 115.01 | 115.37 | 114.68 | 7536 |
| 1738169700 | 114.63 | 0.28 | 0.24 | 115.07 | 115.21 | 114.61 | 11072 |
| 1738083300 | 114.35 | 1.64 | 1.46 | 113.9 | 114.37 | 113.88 | 6623 |
| 1737996900 | 112.71 | -1.99 | -1.73 | 113.23 | 113.36 | 111.83 | 27706 |
| 1737737700 | 114.7 | -0.5 | -0.43 | 115.11 | 115.11 | 114.7 | 13884 |
| 1737651300 | 115.2 | 1.04 | 0.91 | 115.05 | 115.2 | 114.74 | 8286 |
| 1737564900 | 114.16 | 0 | 0.00 | 114.16 | 114.16 | 114.16 | 0 |
| 1737478500 | 114.16 | 0.16 | 0.14 | 114 | 114.52 | 113.92 | 13181 |
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
