Premium
ETF (SW2CHB)
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 |
|---|---|---|---|---|---|---|---|
| 1783698900 | 36.56 | -0.01 | -0.01 | 36.67 | 36.71 | 36.56 | 8612 |
| 1783612500 | 36.565 | 0.15 | 0.41 | 36.5 | 36.565 | 36.41 | 4008 |
| 1783526100 | 36.415 | -0.47 | -1.26 | 36.58 | 36.635 | 36.31 | 9162 |
| 1783439700 | 36.88 | 0.05 | 0.15 | 36.805 | 37.11 | 36.8 | 6307 |
| 1783353300 | 36.825 | -0.37 | -0.99 | 37.18 | 37.205 | 36.7 | 38552 |
| 1783094100 | 37.195 | 0.1 | 0.27 | 37.095 | 37.225 | 36.92 | 34717 |
| 1783007700 | 37.095 | 0.71 | 1.95 | 36.44 | 37.15 | 36.44 | 31379 |
| 1782921300 | 36.385 | -0.14 | -0.38 | 36.43 | 36.475 | 36.175 | 3152 |
| 1782834900 | 36.525 | -0.05 | -0.12 | 36.685 | 36.77 | 36.445 | 5246 |
| 1782748500 | 36.57 | 0.12 | 0.33 | 36.43 | 36.57 | 36.37 | 22394 |
| 1782489300 | 36.45 | -0.2 | -0.53 | 36.59 | 36.59 | 36.205 | 11779 |
| 1782402900 | 36.645 | 0.33 | 0.89 | 36.28 | 36.69 | 36.28 | 24227 |
| 1782316500 | 36.32 | 0.57 | 1.59 | 35.875 | 36.335 | 35.875 | 34473 |
| 1782230100 | 35.75 | 0.26 | 0.72 | 35.465 | 35.82 | 35.465 | 8143 |
| 1782143700 | 35.495 | 0.23 | 0.65 | 35.245 | 35.51 | 35.17 | 30512 |
| 1781884500 | 35.265 | -0.17 | -0.47 | 35.36 | 35.465 | 35.19 | 66184 |
| 1781798100 | 35.43 | -0.2 | -0.56 | 35.63 | 35.66 | 35.4 | 12212 |
| 1781711700 | 35.63 | 0.19 | 0.52 | 35.435 | 35.68 | 35.435 | 2193 |
| 1781625300 | 35.445 | 0.12 | 0.34 | 35.375 | 35.475 | 35.305 | 6304 |
| 1781538900 | 35.325 | 0.05 | 0.16 | 35.655 | 35.67 | 35.305 | 31344 |
| 1781279700 | 35.27 | 0.45 | 1.28 | 35.235 | 35.355 | 35.155 | 16680 |
| 1781193300 | 34.825 | 0.25 | 0.71 | 34.57 | 35.025 | 34.57 | 37050 |
| 1781106900 | 34.58 | 0.16 | 0.46 | 34.45 | 34.67 | 34.295 | 12628 |
| 1781020500 | 34.42 | 0.05 | 0.16 | 34.375 | 34.68 | 34.375 | 8352 |
| 1780934100 | 34.365 | -0.19 | -0.55 | 34.33 | 34.57 | 34.265 | 15385 |
| 1780674900 | 34.555 | 0.02 | 0.04 | 34.52 | 34.68 | 34.51 | 23504 |
| 1780588500 | 34.54 | 0.41 | 1.20 | 34.165 | 34.615 | 34.15 | 6527 |
| 1780502100 | 34.13 | -0.35 | -1.00 | 34.42 | 34.42 | 34.115 | 31464 |
| 1780415700 | 34.475 | -0.08 | -0.23 | 34.695 | 34.695 | 34.41 | 3477 |
| 1780329300 | 34.555 | -0.68 | -1.93 | 35.025 | 35.025 | 34.47 | 7372 |
| 1780070100 | 35.235 | 0.28 | 0.80 | 35.085 | 35.385 | 35.085 | 151840 |
| 1779983700 | 34.955 | -0.25 | -0.70 | 35.015 | 35.015 | 34.75 | 3343 |
| 1779897300 | 35.2 | 0.13 | 0.37 | 35.19 | 35.275 | 35.11 | 18164 |
| 1779810900 | 35.07 | -0.63 | -1.75 | 35.3 | 35.36 | 35.07 | 36956 |
| 1779724500 | 35.695 | 0.66 | 1.90 | 35.46 | 35.7 | 35.385 | 151749 |
| 1779465300 | 35.03 | 0.19 | 0.53 | 35.01 | 35.095 | 34.89 | 41075 |
| 1779378900 | 34.845 | 0.09 | 0.24 | 34.71 | 34.9 | 34.625 | 49020 |
| 1779292500 | 34.76 | 0.23 | 0.65 | 34.45 | 35.085 | 34.31 | 36904 |
| 1779206100 | 34.535 | 0.22 | 0.64 | 34.455 | 34.75 | 34.455 | 16651 |
| 1779119700 | 34.315 | 0.09 | 0.26 | 34.01 | 34.43 | 34.005 | 20042 |
| 1778860500 | 34.225 | -0.28 | -0.80 | 34.325 | 34.43 | 34.15 | 3846 |
| 1778774100 | 34.5 | 0.31 | 0.92 | 34.32 | 34.5 | 34.135 | 20977 |
| 1778687700 | 34.185 | 0.34 | 1.00 | 34.095 | 34.235 | 33.93 | 39801 |
| 1778601300 | 33.845 | -0.09 | -0.25 | 33.575 | 33.955 | 33.575 | 7143 |
| 1778514900 | 33.93 | 0.01 | 0.03 | 33.9 | 34 | 33.82 | 2132 |
| 1778255700 | 33.92 | -0.13 | -0.37 | 33.81 | 34 | 33.81 | 21016 |
| 1778169300 | 34.045 | -0.33 | -0.96 | 34.39 | 34.555 | 34.045 | 5704 |
| 1778082900 | 34.375 | 0.59 | 1.76 | 34.08 | 34.53 | 34.08 | 16642 |
| 1777996500 | 33.78 | 0.25 | 0.75 | 33.545 | 33.875 | 33.545 | 11356 |
| 1777910100 | 33.53 | -0.24 | -0.70 | 33.96 | 33.96 | 33.5 | 6096 |
| 1777564500 | 33.765 | 0.46 | 1.38 | 33.1 | 33.79 | 33.1 | 13799 |
| 1777478100 | 33.305 | -0.22 | -0.64 | 33.675 | 33.695 | 33.2 | 23756 |
| 1777391700 | 33.52 | -0.21 | -0.62 | 33.345 | 33.534999 | 33.335 | 15021 |
| 1777305300 | 33.73 | -0.07 | -0.21 | 33.775 | 33.8 | 33.63 | 68465 |
| 1777046100 | 33.8 | -0.25 | -0.72 | 33.955 | 33.955 | 33.67 | 28890 |
| 1776959700 | 34.045 | 0.43 | 1.28 | 33.82 | 34.09 | 33.745 | 9877 |
| 1776873300 | 33.615 | -0.23 | -0.68 | 33.98 | 34.015 | 33.615 | 26783 |
| 1776786900 | 33.845 | -0.37 | -1.07 | 34.07 | 34.195 | 33.845 | 25896 |
| 1776700500 | 34.21 | -0.13 | -0.38 | 33.995 | 34.21 | 33.92 | 62870 |
| 1776441300 | 34.34 | 0.8 | 2.39 | 33.69 | 34.34 | 33.65 | 2412 |
| 1776354900 | 33.54 | -0.18 | -0.53 | 33.705 | 33.705 | 33.54 | 1903 |
| 1776268500 | 33.72 | 0.09 | 0.25 | 33.945 | 33.98 | 33.72 | 5163 |
| 1776182100 | 33.635 | 0.08 | 0.24 | 33.655 | 33.915 | 33.635 | 11942 |
| 1776095700 | 33.555 | 0.13 | 0.40 | 33.28 | 33.555 | 33.259999 | 5107 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
![Logo de The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
