Premium
ETF (SPXH)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 282.61 | -2.89 | -1.01 | 285.29 | 285.67 | 282.61 | 1036 |
| 1741280100 | 285.5 | -1.2 | -0.42 | 287.83 | 288.02 | 285.08999 | 2091 |
| 1741193700 | 286.7 | 1.87 | 0.66 | 287.87 | 288.43 | 285.89 | 2386 |
| 1741107300 | 284.83 | -10.13 | -3.43 | 289.97 | 290.14999 | 284.83 | 554 |
| 1741020900 | 294.95999 | 3.45 | 1.18 | 295.55 | 296.39999 | 294.95999 | 848 |
| 1740761700 | 291.51 | -4.14 | -1.40 | 291.1 | 291.88 | 290.83999 | 656 |
| 1740675300 | 295.64999 | -1.7 | -0.57 | 296.55 | 296.95 | 295.64999 | 1277 |
| 1740588900 | 297.35 | 4.02 | 1.37 | 296.45999 | 297.35 | 296.01 | 1899 |
| 1740502500 | 293.33 | -3.43 | -1.16 | 296.45 | 296.45 | 293.33 | 1986 |
| 1740416100 | 296.76 | -6.48 | -2.14 | 298.7 | 299.45 | 296.76 | 244 |
| 1740156900 | 303.24 | -0.33 | -0.11 | 302.7 | 303.27999 | 302.69 | 990 |
| 1740070500 | 303.57 | 0.49 | 0.16 | 303.54 | 303.58 | 303.54 | 486 |
| 1739984100 | 303.08 | -0.82 | -0.27 | 303.72 | 303.8 | 302.83 | 3039 |
| 1739897700 | 303.89999 | 0.64 | 0.21 | 303.89 | 303.94 | 303.58999 | 969 |
| 1739811300 | 303.26 | 0.23 | 0.08 | 303.13 | 303.26 | 303 | 79 |
| 1739552100 | 303.02999 | 1.45 | 0.48 | 303.27999 | 303.27999 | 302.77 | 1916 |
| 1739465700 | 301.58 | 2.42 | 0.81 | 299.6 | 301.58 | 299.48 | 234 |
| 1739379300 | 299.16 | -0.76 | -0.25 | 300.6 | 300.64999 | 297.35 | 1413 |
| 1739292900 | 299.92 | -0.29 | -0.10 | 299.38 | 299.92 | 299.24 | 2566 |
| 1739206500 | 300.20999 | 0.27 | 0.09 | 299.33999 | 300.55 | 299.33999 | 1827 |
| 1738947300 | 299.94 | -1.04 | -0.35 | 301.17 | 301.61 | 299.17 | 2548 |
| 1738860900 | 300.98 | 2.43 | 0.81 | 301 | 301.2 | 300.43 | 324 |
| 1738774500 | 298.55 | -0.37 | -0.12 | 297.74 | 298.55 | 297.67 | 660 |
| 1738688100 | 298.92 | 1.59 | 0.53 | 296.64999 | 298.92 | 295.8 | 2111 |
| 1738601700 | 297.33 | -4.51 | -1.49 | 294.93 | 297.33 | 293.56 | 2150 |
| 1738342500 | 301.83999 | 2.18 | 0.73 | 302.01 | 302.3 | 301.8 | 701 |
| 1738256100 | 299.66 | -0.05 | -0.02 | 299.98 | 301.12 | 299.24 | 957 |
| 1738169700 | 299.70999 | 0.38 | 0.13 | 299.70999 | 299.70999 | 299.70999 | 160 |
| 1738083300 | 299.33 | 2.49 | 0.84 | 298.33999 | 299.33 | 298.33999 | 1213 |
| 1737996900 | 296.83999 | -6.27 | -2.07 | 297 | 297 | 293.7 | 919 |
| 1737737700 | 303.11 | 1.11 | 0.37 | 302.62 | 303.14 | 302.62 | 221 |
| 1737651300 | 302 | 0.24 | 0.08 | 300.92 | 302 | 300.8 | 549 |
| 1737564900 | 301.76 | 3.33 | 1.12 | 301.1 | 301.76 | 301.1 | 125 |
| 1737478500 | 298.43 | -0.17 | -0.06 | 298.83999 | 298.83999 | 298.20999 | 812 |
| 1737392100 | 298.6 | 1.82 | 0.61 | 297.56 | 298.6 | 297.43 | 36 |
| 1737132900 | 296.77999 | 1.28 | 0.43 | 294.83999 | 296.77999 | 294.83999 | 1774 |
| 1737046500 | 295.5 | 1.12 | 0.38 | 295.98 | 295.98 | 295.42 | 1526 |
| 1736960100 | 294.38 | 4.23 | 1.46 | 289.88 | 294.38 | 289.88 | 1240 |
| 1736873700 | 290.14999 | 3.68 | 1.28 | 291.1 | 291.1 | 289.89 | 181 |
| 1736787300 | 286.47 | -1.83 | -0.63 | 287.66 | 287.66 | 286.11 | 1963 |
| 1736528100 | 288.3 | -4.62 | -1.58 | 292.22 | 292.27 | 288.3 | 982 |
| 1736441700 | 292.92 | 0.53 | 0.18 | 292.18 | 292.92 | 292.18 | 600 |
| 1736355300 | 292.39 | -2.77 | -0.94 | 293.26 | 293.76 | 292.25 | 662 |
| 1736268900 | 295.16 | -3.08 | -1.03 | 296.18 | 296.88 | 295.16 | 1190 |
| 1736182500 | 298.24 | 4.86 | 1.66 | 295.33 | 298.24 | 295.33 | 1109 |
| 1735923300 | 293.38 | 0.99 | 0.34 | 291.89999 | 293.38 | 291.77999 | 3637 |
| 1735836900 | 292.39 | 0.77 | 0.26 | 293.39999 | 294.82 | 292.33 | 1124 |
| 1735577700 | 291.62 | -7.14 | -2.39 | 293.39999 | 293.39999 | 291.45 | 126 |
| 1735318500 | 298.76 | 5.04 | 1.72 | 298.94 | 298.94 | 298.5 | 192 |
| 1734972900 | 293.72 | 3.77 | 1.30 | 293.5 | 293.72 | 293.5 | 21 |
| 1734713700 | 289.95 | -2.97 | -1.01 | 290.82 | 290.82 | 288.58999 | 907 |
| 1734627300 | 292.92 | -7.14 | -2.38 | 292.05 | 293.83 | 292 | 171 |
| 1734540900 | 300.06 | 0.47 | 0.16 | 300.51 | 300.92 | 300.06 | 23 |
| 1734454500 | 299.58999 | -1.67 | -0.55 | 300.35 | 300.52 | 299.55 | 2053 |
| 1734368100 | 301.26 | 1.35 | 0.45 | 300.05 | 301.32 | 300.05 | 2026 |
| 1734108900 | 299.91 | -1.61 | -0.53 | 300.7 | 300.7 | 299.91 | 346 |
| 1734022500 | 301.52 | 0.14 | 0.05 | 301.52 | 301.52 | 301.52 | 67 |
| 1733936100 | 301.38 | 0.98 | 0.33 | 299.51 | 301.38 | 299.51 | 6004 |
| 1733849700 | 300.39999 | -4.63 | -1.52 | 300.1 | 300.56 | 300.01 | 780 |
| 1733763300 | 305.02999 | -0.84 | -0.27 | 306.04 | 306.04 | 305.02999 | 360 |
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
