Premium
ETF (USESG)
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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 200.21 | 3.81 | 1.94 | 200.36 | 200.36 | 200.21 | 93 |
| 1741971300 | 196.4 | 0.26 | 0.13 | 197.35 | 197.35 | 196.4 | 283 |
| 1741884900 | 196.14 | 0 | 0.00 | 196.14 | 196.14 | 196.14 | 0 |
| 1741798500 | 196.14 | -0.36 | -0.18 | 196.22 | 196.22 | 196.14 | 200 |
| 1741712100 | 196.5 | -9.91 | -4.80 | 196.5 | 196.5 | 196.5 | 52 |
| 1741625700 | 206.41 | 0 | 0.00 | 206.41 | 206.41 | 206.41 | 0 |
| 1741366500 | 206.41 | 0 | 0.00 | 206.41 | 206.41 | 206.41 | 0 |
| 1741280100 | 206.41 | 0 | 0.00 | 206.41 | 206.41 | 206.41 | 0 |
| 1741193700 | 206.41 | -12.7 | -5.80 | 209.28 | 209.28 | 206.41 | 1405 |
| 1741107300 | 219.11 | 0 | 0.00 | 219.11 | 219.11 | 219.11 | 0 |
| 1741020900 | 219.11 | -0.16 | -0.07 | 219.41 | 219.41 | 219.11 | 66 |
| 1740761700 | 219.27 | 0 | 0.00 | 219.27 | 219.27 | 219.27 | 0 |
| 1740675300 | 219.27 | 0 | 0.00 | 219.27 | 219.27 | 219.27 | 0 |
| 1740588900 | 219.27 | -0.76 | -0.35 | 219.27 | 219.65 | 219.27 | 486 |
| 1740502500 | 220.03 | -6.38 | -2.82 | 220.03 | 220.03 | 220.03 | 19 |
| 1740416100 | 226.41 | 0 | 0.00 | 226.41 | 226.41 | 226.41 | 0 |
| 1740156900 | 226.41 | 0 | 0.00 | 226.41 | 226.41 | 226.41 | 0 |
| 1740070500 | 226.41 | 0.11 | 0.05 | 226.41 | 226.41 | 226.41 | 25 |
| 1739984100 | 226.3 | 2.04 | 0.91 | 226.7 | 227.26 | 226.3 | 159 |
| 1739897700 | 224.26 | 0 | 0.00 | 224.26 | 224.26 | 224.26 | 0 |
| 1739811300 | 224.26 | -1.21 | -0.54 | 224.26 | 224.26 | 224.26 | 53 |
| 1739552100 | 225.47 | 0 | 0.00 | 225.47 | 225.47 | 225.47 | 0 |
| 1739465700 | 225.47 | 0 | 0.00 | 225.47 | 225.47 | 225.47 | 0 |
| 1739379300 | 225.47 | -1.33 | -0.59 | 224.59 | 225.47 | 224.59 | 1301 |
| 1739292900 | 226.8 | 0 | 0.00 | 226.8 | 226.8 | 226.8 | 0 |
| 1739206500 | 226.8 | 0.67 | 0.30 | 226.81 | 226.81 | 226.8 | 90 |
| 1738947300 | 226.13 | 3.7 | 1.66 | 226.13 | 226.13 | 226.13 | 53 |
| 1738860900 | 222.43 | 0 | 0.00 | 222.43 | 222.43 | 222.43 | 0 |
| 1738774500 | 222.43 | -1.98 | -0.88 | 222.43 | 222.43 | 222.43 | 40 |
| 1738688100 | 224.41 | -4.17 | -1.82 | 224.65 | 224.65 | 223.68 | 426 |
| 1738601700 | 228.58 | 0 | 0.00 | 228.58 | 228.58 | 228.58 | 0 |
| 1738342500 | 228.58 | 0.74 | 0.32 | 228.58 | 228.58 | 228.58 | 26 |
| 1738256100 | 227.84 | 0 | 0.00 | 227.84 | 227.84 | 227.84 | 0 |
| 1738169700 | 227.84 | -0.71 | -0.31 | 227.23 | 227.84 | 227.23 | 83 |
| 1738083300 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737996900 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737737700 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737651300 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737564900 | 228.55 | 0 | 0.00 | 228.55 | 228.55 | 228.55 | 0 |
| 1737478500 | 228.55 | 1.21 | 0.53 | 228.58 | 228.58 | 228.55 | 744 |
| 1737392100 | 227.34 | 0 | 0.00 | 227.34 | 227.34 | 227.34 | 0 |
| 1737132900 | 227.34 | 0 | 0.00 | 227.34 | 227.34 | 227.34 | 0 |
| 1737046500 | 227.34 | 5.34 | 2.41 | 227.34 | 227.34 | 227.34 | 1 |
| 1736960100 | 222 | -1.32 | -0.59 | 221.94 | 222 | 221.94 | 84 |
| 1736873700 | 223.32 | 2.09 | 0.94 | 223.27 | 224.31 | 223.27 | 4048 |
| 1736787300 | 221.23 | -1.59 | -0.71 | 221.23 | 221.23 | 221.23 | 1264 |
| 1736528100 | 222.82 | -1.84 | -0.82 | 225.17 | 225.32 | 222.82 | 116 |
| 1736441700 | 224.66 | -0.16 | -0.07 | 224.64 | 224.66 | 224.64 | 106 |
| 1736355300 | 224.82 | -0.92 | -0.41 | 224.82 | 224.82 | 224.82 | 904 |
| 1736268900 | 225.74 | 1.71 | 0.76 | 225.74 | 225.74 | 225.74 | 11 |
| 1736182500 | 224.03 | 0 | 0.00 | 224.03 | 224.03 | 224.03 | 0 |
| 1735923300 | 224.03 | 0.47 | 0.21 | 224.13 | 224.2 | 224.03 | 1948 |
| 1735836900 | 223.56 | 0.39 | 0.17 | 223.44 | 223.92 | 223.44 | 71 |
| 1735577700 | 223.17 | -2.24 | -0.99 | 223.9 | 223.9 | 223.17 | 184 |
| 1735318500 | 225.41 | 0.67 | 0.30 | 225.91 | 225.91 | 225.41 | 110 |
| 1734972900 | 224.74 | 5.03 | 2.29 | 224.25 | 224.74 | 224.25 | 126 |
| 1734713700 | 219.71 | -7.01 | -3.09 | 219.3 | 219.72 | 218.99 | 394 |
| 1734595200 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734508800 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
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
