Premium
ETF (SPHC)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 167.04 | 2.04 | 1.24 | 167.41 | 167.8 | 167.04 | 192 |
| 1740761700 | 165 | -2.83 | -1.69 | 165 | 165.43 | 165 | 1471 |
| 1740675300 | 167.83 | -0.27 | -0.16 | 168.07 | 168.5 | 167.83 | 1098 |
| 1740588900 | 168.1 | 1.52 | 0.91 | 168.12 | 168.12 | 168.09 | 288 |
| 1740502500 | 166.58 | -2.97 | -1.75 | 168.05 | 168.13 | 166.56 | 855 |
| 1740416100 | 169.55 | -2.29 | -1.33 | 169.66 | 169.71 | 169.55 | 180 |
| 1740156900 | 171.84 | -0.37 | -0.21 | 171.78 | 171.85 | 171.64 | 1303 |
| 1740070500 | 172.21 | 0.42 | 0.24 | 172.21 | 172.21 | 172.21 | 601 |
| 1739984100 | 171.79 | -0.19 | -0.11 | 172.21 | 172.24 | 171.75 | 1637 |
| 1739897700 | 171.98 | 0.04 | 0.02 | 172.2 | 172.34 | 171.98 | 3728 |
| 1739811300 | 171.94 | 0.04 | 0.02 | 172.05 | 172.05 | 171.94 | 4466 |
| 1739552100 | 171.9 | 0.88 | 0.51 | 172 | 172.01 | 171.89 | 990 |
| 1739465700 | 171.02 | 0.54 | 0.32 | 170.08 | 171.07 | 170.08 | 3063 |
| 1739379300 | 170.48 | 0.64 | 0.38 | 170.48 | 170.48 | 170.48 | 6498 |
| 1739292900 | 169.84 | -0.36 | -0.21 | 169.64 | 169.95 | 169.64 | 2724 |
| 1739206500 | 170.2 | -0.06 | -0.04 | 169.92 | 170.2 | 169.92 | 5226 |
| 1738947300 | 170.26 | -0.3 | -0.18 | 170.77 | 171 | 170.26 | 4046 |
| 1738860900 | 170.56 | 1.79 | 1.06 | 170.56 | 170.6 | 170.56 | 253 |
| 1738774500 | 168.77 | 0.35 | 0.21 | 168.7 | 168.77 | 168.45 | 9701 |
| 1738688100 | 168.42 | -0.09 | -0.05 | 168.23 | 168.42 | 168.23 | 715 |
| 1738601700 | 168.51 | -3.27 | -1.90 | 166.76 | 168.61 | 166.43 | 6065 |
| 1738342500 | 171.78 | 2.08 | 1.23 | 171.18 | 171.78 | 171.18 | 3084 |
| 1738256100 | 169.7 | -0.37 | -0.22 | 170.47 | 170.77 | 169.7 | 3184 |
| 1738169700 | 170.07 | 0.59 | 0.35 | 170.7 | 170.71 | 170 | 1503 |
| 1738083300 | 169.48 | 0.94 | 0.56 | 169.21 | 169.66 | 169.06 | 2844 |
| 1737996900 | 168.54 | -3.31 | -1.93 | 168.71 | 168.88 | 166.37 | 5393 |
| 1737737700 | 171.85 | 0.65 | 0.38 | 171.57 | 172 | 171.57 | 3029 |
| 1737651300 | 171.2 | -0.04 | -0.02 | 170.72 | 171.2 | 170.58 | 3280 |
| 1737564900 | 171.24 | 2.01 | 1.19 | 170.59 | 171.24 | 170.59 | 1575 |
| 1737478500 | 169.23 | 0.07 | 0.04 | 168.66 | 169.41 | 168.66 | 3160 |
| 1737392100 | 169.16 | 0.85 | 0.51 | 168.64 | 169.39 | 168.16 | 3050 |
| 1737132900 | 168.31 | 0.58 | 0.35 | 167.16999 | 168.31 | 167.16999 | 158 |
| 1737046500 | 167.72999 | 0.85 | 0.51 | 167.81 | 167.81 | 167.53 | 862 |
| 1736960100 | 166.88 | 2.11 | 1.28 | 164.12 | 167.18 | 164.12 | 6864 |
| 1736873700 | 164.77 | 1.94 | 1.19 | 164.94 | 164.94 | 164.63 | 160 |
| 1736787300 | 162.83 | -0.72 | -0.44 | 163.12 | 163.12 | 162.24 | 1335 |
| 1736528100 | 163.55 | -2.42 | -1.46 | 165.94 | 166.11 | 163.55 | 836 |
| 1736441700 | 165.97 | -0.19 | -0.11 | 165.62 | 166.09 | 165.62 | 8189 |
| 1736355300 | 166.16 | -1.85 | -1.10 | 166.4 | 166.4 | 165.52 | 611 |
| 1736268900 | 168.01 | -1.05 | -0.62 | 168.02 | 168.29 | 168.01 | 654 |
| 1736182500 | 169.06 | 2.86 | 1.72 | 167.36 | 169.06 | 167.36 | 29075 |
| 1735923300 | 166.19999 | 0.59 | 0.36 | 165.44 | 166.19999 | 165.37 | 169 |
| 1735836900 | 165.61 | 0.32 | 0.19 | 166.55 | 166.9 | 165.61 | 258 |
| 1735577700 | 165.29 | -2.45 | -1.46 | 166.36 | 166.36 | 165.29 | 14095 |
| 1735318500 | 167.74 | 0.7 | 0.42 | 169.42 | 169.46 | 167.52 | 2126 |
| 1734972900 | 167.04 | -0.2 | -0.12 | 167.65 | 167.65 | 166.77 | 4554 |
| 1734713700 | 167.24 | 1.7 | 1.03 | 164.78 | 167.24 | 163.13999 | 3558 |
| 1734627300 | 165.54 | -5.02 | -2.94 | 165.74 | 166.69 | 165.54 | 5267 |
| 1734540900 | 170.56 | 0.31 | 0.18 | 170.4 | 170.77 | 170.4 | 3765 |
| 1734454500 | 170.25 | -0.57 | -0.33 | 170.41 | 170.47 | 170.25 | 994 |
| 1734368100 | 170.82 | 0.9 | 0.53 | 170.21 | 170.82 | 170.15 | 2627 |
| 1734108900 | 169.92 | -0.83 | -0.49 | 170.59 | 170.97 | 169.92 | 894 |
| 1734022500 | 170.75 | -0.12 | -0.07 | 170.83 | 170.88 | 170.67 | 1269 |
| 1733936100 | 170.87 | 0.59 | 0.35 | 169.9 | 170.92 | 169.9 | 846 |
| 1733849700 | 170.28 | -0.64 | -0.37 | 170.28 | 170.28 | 170.28 | 789 |
| 1733763300 | 170.92 | 0.1 | 0.06 | 171.35 | 171.35 | 170.92 | 1016 |
| 1733504100 | 170.82 | -0.4 | -0.23 | 170.9 | 170.9 | 170.81 | 1053 |
| 1733417700 | 171.22 | 0.55 | 0.32 | 171.11 | 171.24 | 171.03 | 1498 |
| 1733331300 | 170.67 | 0.78 | 0.46 | 170.56 | 170.67 | 170.56 | 2099 |
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
