Premium
Ftse Mib (FTSEMIB)
BITI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 537.8 | 1.59829388517 | 33648.38 | 34339.73 | 33541.4 | 0 | 0 | IX |
| 4 | 948.05 | 2.85229644387 | 33238.13 | 35007.21 | 33100.31 | 0 | 0 | IX |
| 12 | 468.55 | 1.38962910501 | 33717.63 | 35277.61 | 32709.22 | 0 | 0 | IX |
| 26 | 443.65 | 1.31480952969 | 33742.53 | 35277.61 | 30652.98 | 0 | 0 | IX |
| 52 | 3666.63 | 12.0140369042 | 30519.55 | 35474.31 | 29925.99 | 0 | 0 | IX |
| 156 | 6831.89 | 24.9755705595 | 27354.29 | 35474.31 | 20183.45 | 0 | 0 | IX |
| 260 | 10474.07 | 44.1718176915 | 23712.11 | 35474.31 | 14153.09 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735576800 | 34186.18 | 25.21 | 0.07 | 34062.02 | 34339.73 | 33966.3 | 0 |
| 1735317600 | 34160.97 | 421.07 | 1.25 | 33821.18 | 34160.97 | 33623.67 | 0 |
| 1734972000 | 33739.9 | -26.39 | -0.08 | 33648.38 | 33849.64 | 33541.4 | 0 |
| 1734712800 | 33766.29 | -20.71 | -0.06 | 33519.239 | 33792.62 | 33266.92 | 0 |
| 1734626400 | 33787 | -613.99 | -1.78 | 34026.24 | 34170.28 | 33708.16 | 0 |
| 1734540000 | 34400.99 | 85.75 | 0.25 | 34318.44 | 34505.14 | 34210.01 | 0 |
| 1734453600 | 34315.24 | -425.01 | -1.22 | 34474.13 | 34601.64 | 34237.82 | 0 |
| 1734367200 | 34740.25 | -148.54 | -0.43 | 34904.59 | 35004.86 | 34659.93 | 0 |
| 1734108000 | 34888.79 | 31.42 | 0.09 | 34906.79 | 35007.21 | 34821.23 | 0 |
| 1734021600 | 34857.37 | 126.06 | 0.36 | 34841.03 | 34959.21 | 34828.52 | 0 |
| 1733935200 | 34731.31 | 206.61 | 0.60 | 34557.84 | 34753.1 | 34537.73 | 0 |
| 1733848800 | 34524.7 | -35.13 | -0.10 | 34544.35 | 34621.04 | 34394.03 | 0 |
| 1733762400 | 34559.83 | -189.67 | -0.55 | 34955.11 | 34965.31 | 34552.82 | 0 |
| 1733503200 | 34749.5 | 123.22 | 0.36 | 34658.93 | 34886 | 34648.82 | 0 |
| 1733416800 | 34626.28 | 542.37 | 1.59 | 34121.12 | 34652.26 | 34117.03 | 0 |
| 1733330400 | 34083.91 | 254.57 | 0.75 | 33937.44 | 34270.87 | 33935.51 | 0 |
| 1733244000 | 33829.34 | 346.17 | 1.03 | 33614.24 | 33958.37 | 33608.58 | 0 |
| 1733157600 | 33483.17 | 68.61 | 0.21 | 33238.129 | 33598.02 | 33100.309 | 0 |
| 1732898400 | 33414.559 | 154.43 | 0.46 | 33155.78 | 33422.29 | 33105.83 | 0 |
| 1732812000 | 33260.129 | 170.41 | 0.51 | 33235.76 | 33358.019 | 33145.089 | 0 |
| 1732725600 | 33089.72 | -77.92 | -0.23 | 32993.44 | 33089.89 | 32709.22 | 0 |
| 1732639200 | 33167.64 | -260.08 | -0.78 | 33242.339 | 33389.78 | 32988.4 | 0 |
| 1732552800 | 33427.72 | -67.11 | -0.20 | 33665.72 | 33708.38 | 33291.16 | 0 |
| 1732293600 | 33494.83 | 199.87 | 0.60 | 33503.32 | 33541.37 | 32959.879 | 0 |
| 1732207200 | 33294.96 | 67.26 | 0.20 | 33251.82 | 33329.85 | 32859.66 | 0 |
| 1732120800 | 33227.699 | -97.03 | -0.29 | 33529.92 | 33544.04 | 33131.019 | 0 |
| 1732034400 | 33324.73 | -433.7 | -1.28 | 33787.78 | 33830.17 | 32787.769 | 0 |
| 1731948000 | 33758.43 | -433.36 | -1.27 | 33888.98 | 33890.26 | 33489.809 | 0 |
| 1731688800 | 34191.79 | -166.37 | -0.48 | 34264.71 | 34470.36 | 34145.29 | 0 |
| 1731602400 | 34358.16 | 650.64 | 1.93 | 33814.81 | 34364.76 | 33745.49 | 0 |
| 1731516000 | 33707.52 | 100.38 | 0.30 | 33575.48 | 33856.3 | 33475.16 | 0 |
| 1731429600 | 33607.14 | -736.69 | -2.15 | 34076.73 | 34169.01 | 33604.16 | 0 |
| 1731343200 | 34343.83 | 527.25 | 1.56 | 34087.37 | 34380.71 | 34034.93 | 0 |
| 1731084000 | 33816.58 | -164.65 | -0.48 | 33991.69 | 33995.38 | 33602.43 | 0 |
| 1730997600 | 33981.23 | 40.51 | 0.12 | 34095.7 | 34375.85 | 33935.11 | 0 |
| 1730911200 | 33940.72 | -531.34 | -1.54 | 34614.99 | 34968.58 | 33829.43 | 0 |
| 1730824800 | 34472.06 | -68.67 | -0.20 | 34545.9 | 34706.16 | 34343.88 | 0 |
| 1730738400 | 34540.73 | -135.44 | -0.39 | 34667.6 | 34818.88 | 34536.52 | 0 |
| 1730479200 | 34676.17 | 394.93 | 1.15 | 34314.35 | 34766.14 | 34281.69 | 0 |
| 1730392800 | 34281.24 | -221.46 | -0.64 | 34192.31 | 34463.91 | 34079.61 | 0 |
| 1730306400 | 34502.7 | -422.89 | -1.21 | 34766.84 | 34783.35 | 34359.79 | 0 |
| 1730220000 | 34925.59 | -90.85 | -0.26 | 35126.88 | 35245.16 | 34901.26 | 0 |
| 1730133600 | 35016.44 | 240.34 | 0.69 | 34959.66 | 35032.02 | 34697.82 | 0 |
| 1729870800 | 34776.1 | 77.29 | 0.22 | 34726.82 | 34883.91 | 34633.74 | 0 |
| 1729784400 | 34698.81 | 1.58 | 0.00 | 34776.7 | 35014.27 | 34698.81 | 0 |
| 1729698000 | 34697.23 | -36.29 | -0.10 | 34674.65 | 34827.5 | 34625.41 | 0 |
| 1729611600 | 34733.52 | -222.43 | -0.64 | 34936.83 | 34945.78 | 34510.87 | 0 |
| 1729525200 | 34955.95 | -248.31 | -0.71 | 35182.09 | 35277.61 | 34953.56 | 0 |
| 1729266000 | 35204.26 | 165.53 | 0.47 | 35032.96 | 35205.78 | 35005.72 | 0 |
| 1729179600 | 35038.73 | 378.73 | 1.09 | 34774.83 | 35148.57 | 34774.19 | 0 |
| 1729093200 | 34660 | 81.55 | 0.24 | 34423.55 | 34720.46 | 34408.94 | 0 |
| 1729006800 | 34578.45 | -102.1 | -0.29 | 34736.97 | 34880.4 | 34543.21 | 0 |
| 1728920400 | 34680.55 | 372.54 | 1.09 | 34419.94 | 34691.21 | 34329.45 | 0 |
| 1728661200 | 34308.01 | 230.59 | 0.68 | 34080.13 | 34312.1 | 33978.99 | 0 |
| 1728574800 | 34077.42 | 144.39 | 0.43 | 33935.25 | 34100.09 | 33900.52 | 0 |
| 1728488400 | 33933.03 | 199.13 | 0.59 | 33744.4 | 33933.63 | 33603.37 | 0 |
| 1728402000 | 33733.9 | -80.62 | -0.24 | 33650.04 | 33886.79 | 33503.199 | 0 |
| 1728315600 | 33814.52 | 220.4 | 0.66 | 33717.63 | 33842.27 | 33448.089 | 0 |
| 1728056400 | 33594.12 | 424.09 | 1.28 | 33197.989 | 33661.1 | 33197.989 | 0 |
| 1727970000 | 33170.03 | -505.23 | -1.50 | 33573.59 | 33635.1 | 33128.97 | 0 |
| 1727883600 | 33675.26 | -95.82 | -0.28 | 33728.01 | 33969.75 | 33494.21 | 0 |
| 1727797200 | 33771.08 | -354.18 | -1.04 | 34231.23 | 34248.62 | 33695.17 | 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
