Premium
ETF (USESG)
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 |
|---|---|---|---|---|---|---|---|
| 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 | -1.84 | -0.80 | 227.23 | 227.84 | 227.23 | 83 |
| 1738083300 | 229.68 | 0 | 0.00 | 229.68 | 229.68 | 229.68 | 0 |
| 1737996900 | 229.68 | 0 | 0.00 | 229.68 | 229.68 | 229.68 | 0 |
| 1737737700 | 229.68 | 0 | 0.00 | 229.68 | 229.68 | 229.68 | 0 |
| 1737651300 | 229.68 | 0 | 0.00 | 229.68 | 229.68 | 229.68 | 0 |
| 1737564900 | 229.68 | 1.13 | 0.49 | 229.68 | 229.68 | 229.68 | 359 |
| 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 |
| 1734627300 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734540900 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734454500 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734368100 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734108900 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1734022500 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1733936100 | 226.72 | 0 | 0.00 | 226.72 | 226.72 | 226.72 | 0 |
| 1733849700 | 226.72 | 0.28 | 0.12 | 225.67 | 226.72 | 225.67 | 142 |
| 1733763300 | 226.44 | 0 | 0.00 | 226.44 | 226.44 | 226.44 | 0 |
| 1733504100 | 226.44 | 0 | 0.00 | 226.44 | 226.44 | 226.44 | 0 |
| 1733417700 | 226.44 | 0 | 0.00 | 226.44 | 226.44 | 226.44 | 0 |
| 1733331300 | 226.44 | 0 | 0.00 | 226.44 | 226.44 | 226.44 | 0 |
| 1733244900 | 226.44 | 1.97 | 0.88 | 226.44 | 226.44 | 226.44 | 119 |
| 1733158500 | 224.47 | 0 | 0.00 | 224.47 | 224.47 | 224.47 | 0 |
| 1732899300 | 224.47 | 0.02 | 0.01 | 224.47 | 224.47 | 224.47 | 877 |
| 1732812900 | 224.45 | -0.62 | -0.28 | 224.45 | 224.45 | 224.45 | 1 |
| 1732726500 | 225.07 | -0.62 | -0.27 | 225.07 | 225.07 | 225.07 | 32 |
| 1732640100 | 225.69 | 0 | 0.00 | 225.69 | 225.69 | 225.69 | 0 |
| 1732553700 | 225.69 | 0.84 | 0.37 | 225.69 | 225.69 | 225.69 | 33 |
| 1732294500 | 224.85 | 3.66 | 1.65 | 225.68 | 225.68 | 224.85 | 344 |
| 1732208100 | 221.19 | 1.02 | 0.46 | 221.19 | 221.19 | 221.19 | 3 |
| 1732121700 | 220.17 | 0 | 0.00 | 220.17 | 220.17 | 220.17 | 0 |
| 1732035300 | 220.17 | -1.89 | -0.85 | 220.18 | 220.18 | 220.17 | 21 |
| 1731948900 | 222.06 | 0 | 0.00 | 222.06 | 222.06 | 222.06 | 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
