Premium
ETF (USTH)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 15.552 | 0.05 | 0.34 | 15.516 | 15.602 | 15.508 | 9140 |
| 1737132900 | 15.5 | 0.06 | 0.38 | 15.33 | 15.546 | 15.33 | 7250 |
| 1737046500 | 15.442 | 0.1 | 0.65 | 15.45 | 15.452 | 15.442 | 2013 |
| 1736960100 | 15.342 | 0.18 | 1.16 | 15.052 | 15.342 | 15.052 | 929 |
| 1736873700 | 15.166 | 0.25 | 1.70 | 15.132 | 15.166 | 15.132 | 634 |
| 1736787300 | 14.912 | -0.19 | -1.25 | 14.94 | 14.94 | 14.912 | 20 |
| 1736528100 | 15.1 | -0.14 | -0.92 | 15.27 | 15.27 | 15 | 2423 |
| 1736441700 | 15.24 | -0.02 | -0.16 | 15.22 | 15.24 | 15.22 | 106 |
| 1736355300 | 15.264 | -0.13 | -0.82 | 15.352 | 15.368 | 15.264 | 458 |
| 1736268900 | 15.39 | -0.2 | -1.27 | 15.594 | 15.594 | 15.39 | 694 |
| 1736182500 | 15.588 | 0.34 | 2.26 | 15.478 | 15.588 | 15.478 | 1150 |
| 1735923300 | 15.244 | 0.03 | 0.17 | 15.252 | 15.252 | 15.244 | 400 |
| 1735836900 | 15.218 | -0.1 | -0.68 | 15.348 | 15.41 | 15.218 | 714 |
| 1735577700 | 15.322 | -0.26 | -1.68 | 15.54 | 15.54 | 15.322 | 3492 |
| 1735318500 | 15.584 | 0.14 | 0.93 | 15.752 | 15.768 | 15.584 | 1698 |
| 1734972900 | 15.44 | -0.04 | -0.23 | 15.636 | 15.636 | 15.44 | 1721 |
| 1734713700 | 15.476 | 0 | 0.01 | 15.21 | 15.476 | 15.09 | 63003 |
| 1734627300 | 15.474 | -0.47 | -2.95 | 15.388 | 15.482 | 15.388 | 613 |
| 1734540900 | 15.944 | 0.04 | 0.23 | 15.994 | 15.998 | 15.944 | 16153 |
| 1734454500 | 15.908 | -0.02 | -0.15 | 15.952 | 15.998 | 15.908 | 2730 |
| 1734368100 | 15.932 | 0.21 | 1.35 | 15.812 | 15.932 | 15.812 | 9450 |
| 1734108900 | 15.72 | -0.01 | -0.04 | 15.774 | 15.798 | 15.698 | 3535 |
| 1734022500 | 15.726 | -0.01 | -0.05 | 15.742 | 15.742 | 15.726 | 188 |
| 1733936100 | 15.734 | 0.2 | 1.29 | 15.484 | 15.734 | 15.484 | 2729 |
| 1733849700 | 15.534 | -0.07 | -0.42 | 15.526 | 15.538 | 15.514 | 11622 |
| 1733763300 | 15.6 | -0.01 | -0.09 | 15.676 | 15.68 | 15.6 | 3482 |
| 1733504100 | 15.614 | 0.07 | 0.45 | 15.536 | 15.614 | 15.526 | 3110 |
| 1733417700 | 15.544 | 0.04 | 0.28 | 15.532 | 15.562 | 15.532 | 1661 |
| 1733331300 | 15.5 | 0.19 | 1.24 | 15.438 | 15.5 | 15.42 | 1318 |
| 1733244900 | 15.31 | 0.17 | 1.10 | 15.318 | 15.338 | 15.31 | 380 |
| 1733158500 | 15.144 | 0.02 | 0.12 | 15.148 | 15.148 | 15.144 | 290 |
| 1732899300 | 15.126 | 0.05 | 0.36 | 15.096 | 15.154 | 15.07 | 5574 |
| 1732812900 | 15.072 | 0.12 | 0.80 | 15.074 | 15.074 | 15.072 | 2735 |
| 1732726500 | 14.952 | -0.19 | -1.24 | 15.136 | 15.136 | 14.952 | 669 |
| 1732640100 | 15.14 | 0.02 | 0.16 | 15.118 | 15.14 | 15.118 | 57 |
| 1732553700 | 15.116 | 0.13 | 0.89 | 15.122 | 15.122 | 15.116 | 2316 |
| 1732294500 | 14.982 | 0.18 | 1.20 | 15.012 | 15.012 | 14.964 | 10864 |
| 1732208100 | 14.804 | -0.19 | -1.24 | 14.916 | 14.916 | 14.804 | 185 |
| 1732121700 | 14.99 | 0.14 | 0.96 | 15.018 | 15.018 | 14.99 | 257 |
| 1732035300 | 14.848 | 0.02 | 0.12 | 14.836 | 14.848 | 14.836 | 6838 |
| 1731948900 | 14.83 | -0.01 | -0.08 | 14.83 | 14.83 | 14.83 | 3039 |
| 1731689700 | 14.842 | -0.37 | -2.41 | 15.004 | 15.02 | 14.842 | 836 |
| 1731603300 | 15.208 | -0.02 | -0.12 | 15.242 | 15.27 | 15.208 | 1001 |
| 1731516900 | 15.226 | -0.1 | -0.63 | 15.27 | 15.27 | 15.226 | 710 |
| 1731430500 | 15.322 | 0.02 | 0.14 | 15.284 | 15.322 | 15.28 | 2202 |
| 1731344100 | 15.3 | 0.01 | 0.08 | 15.366 | 15.384 | 15.3 | 9439 |
| 1731084900 | 15.288 | 0.03 | 0.21 | 15.324 | 15.324 | 15.248 | 5228 |
| 1730998500 | 15.256 | 0.31 | 2.06 | 15.076 | 15.256 | 15.076 | 1991 |
| 1730912100 | 14.948 | 0.32 | 2.17 | 14.92 | 15.016 | 14.892 | 17169 |
| 1730825700 | 14.63 | 0.09 | 0.62 | 14.498 | 14.63 | 14.498 | 2169 |
| 1730739300 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1730480100 | 14.54 | 0.05 | 0.37 | 14.47 | 14.54 | 14.47 | 2773 |
| 1730393700 | 14.486 | -0.41 | -2.78 | 14.644 | 14.644 | 14.482 | 1403 |
| 1730307300 | 14.9 | 0.06 | 0.39 | 14.96 | 14.96 | 14.9 | 13580 |
| 1730220900 | 14.842 | -0.01 | -0.08 | 14.786 | 14.842 | 14.748 | 1508 |
| 1730134500 | 14.854 | -0.02 | -0.13 | 14.846 | 14.876 | 14.81 | 9188 |
| 1729871700 | 14.874 | 0.23 | 1.57 | 14.706 | 14.886 | 14.694 | 2318735 |
| 1729785300 | 14.644 | -0.05 | -0.34 | 14.66 | 14.66 | 14.612 | 27112 |
| 1729698900 | 14.694 | 0.01 | 0.08 | 14.758 | 14.758 | 14.694 | 223 |
| 1729612500 | 14.682 | 0 | 0.00 | 14.682 | 14.682 | 14.682 | 0 |
| 1729526100 | 14.682 | -0.08 | -0.51 | 14.704 | 14.704 | 14.682 | 264 |
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
