Premium
IDMSA (ITMCN)
BITI
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 | 658.71 | 1.34720784318 | 48894.46 | 49564.24 | 48228.42 | 0 | 0 | IX |
| 4 | 1758.41 | 3.67908532232 | 47794.76 | 49564.24 | 46409.67 | 0 | 0 | IX |
| 12 | 2892.27 | 6.19848738451 | 46660.9 | 49564.24 | 45800.46 | 0 | 0 | IX |
| 26 | 2143.02 | 4.52017131353 | 47410.15 | 49564.24 | 43315.23 | 0 | 0 | IX |
| 52 | 4335.93 | 9.58910804817 | 45217.24 | 49564.24 | 43315.23 | 0 | 0 | IX |
| 156 | 2997.38 | 6.43825397443 | 46555.79 | 49564.24 | 33262.99 | 0 | 0 | IX |
| 260 | 6735.84 | 15.731574108 | 42817.33 | 51903.74 | 33262.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738341600 | 49553.17 | 434.22 | 0.88 | 49281.35 | 49564.24 | 49163.61 | 0 |
| 1738255200 | 49118.95 | 245.11 | 0.50 | 48984.18 | 49224.11 | 48903.63 | 0 |
| 1738168800 | 48873.84 | 228.65 | 0.47 | 48891.24 | 49092.74 | 48856.91 | 0 |
| 1738082400 | 48645.19 | 56.36 | 0.12 | 48568.31 | 48882.7 | 48532.91 | 0 |
| 1737996000 | 48588.83 | -101.63 | -0.21 | 48385.57 | 48680 | 48228.42 | 0 |
| 1737736800 | 48690.46 | -72.2 | -0.15 | 48894.46 | 49094.61 | 48595.62 | 0 |
| 1737650400 | 48762.66 | -9.19 | -0.02 | 48721.64 | 48880.52 | 48687.7 | 0 |
| 1737564000 | 48771.85 | 215.56 | 0.44 | 48567.58 | 48856.58 | 48455.05 | 0 |
| 1737477600 | 48556.29 | 292.43 | 0.61 | 48247.96 | 48564.59 | 48201.21 | 0 |
| 1737391200 | 48263.86 | -127.36 | -0.26 | 48468.53 | 48530.65 | 48263.86 | 0 |
| 1737132000 | 48391.22 | 727.63 | 1.53 | 47791.38 | 48424.57 | 47791.38 | 0 |
| 1737045600 | 47663.59 | 540.79 | 1.15 | 47429.75 | 47663.59 | 47379.22 | 0 |
| 1736959200 | 47122.8 | 591.7 | 1.27 | 46687.03 | 47122.8 | 46547.05 | 0 |
| 1736872800 | 46531.1 | -19.92 | -0.04 | 46773.67 | 46823.67 | 46509.91 | 0 |
| 1736786400 | 46551.02 | -448.69 | -0.95 | 46900.84 | 46944.97 | 46409.67 | 0 |
| 1736527200 | 46999.71 | -504.07 | -1.06 | 47554.37 | 47554.74 | 46997.13 | 0 |
| 1736440800 | 47503.78 | -59.34 | -0.12 | 47483.12 | 47570.26 | 47285.41 | 0 |
| 1736354400 | 47563.12 | -466.76 | -0.97 | 47792.11 | 47837.7 | 47377.17 | 0 |
| 1736268000 | 48029.88 | 116.07 | 0.24 | 47976.24 | 48030.26 | 47652.22 | 0 |
| 1736181600 | 47913.81 | 436.38 | 0.92 | 47680.62 | 48077.78 | 47566.72 | 0 |
| 1735922400 | 47477.43 | -306.14 | -0.64 | 47794.76 | 47805.27 | 47477.43 | 0 |
| 1735836000 | 47783.57 | 272.28 | 0.57 | 47667.76 | 47812.9 | 47408.26 | 0 |
| 1735576800 | 47511.29 | -13.41 | -0.03 | 47512.7 | 47532.16 | 47307.49 | 0 |
| 1735317600 | 47524.7 | 495.03 | 1.05 | 47127.28 | 47529.37 | 47077.72 | 0 |
| 1734972000 | 47029.67 | -162.07 | -0.34 | 47093.94 | 47164.18 | 46823.12 | 0 |
| 1734712800 | 47191.74 | 360.24 | 0.77 | 46579.61 | 47191.74 | 46351.58 | 0 |
| 1734626400 | 46831.5 | -870.3 | -1.82 | 47249.89 | 47398.98 | 46818.27 | 0 |
| 1734540000 | 47701.8 | 156.85 | 0.33 | 47600.54 | 47863.94 | 47452.52 | 0 |
| 1734453600 | 47544.95 | -375.5 | -0.78 | 47850.05 | 47903.81 | 47532.09 | 0 |
| 1734367200 | 47920.45 | -351.63 | -0.73 | 48185.48 | 48213.27 | 47839.61 | 0 |
| 1734108000 | 48272.08 | 33.58 | 0.07 | 48326.04 | 48450.98 | 48179.36 | 0 |
| 1734021600 | 48238.5 | -150.34 | -0.31 | 48471.13 | 48566.6 | 48238.5 | 0 |
| 1733935200 | 48388.84 | 374.32 | 0.78 | 47951.05 | 48395.54 | 47917.65 | 0 |
| 1733848800 | 48014.52 | 199.23 | 0.42 | 47830.73 | 48066.85 | 47725.69 | 0 |
| 1733762400 | 47815.29 | -59.75 | -0.12 | 48038.01 | 48123.77 | 47697.77 | 0 |
| 1733503200 | 47875.04 | 112.97 | 0.24 | 47705.15 | 47949.79 | 47704.58 | 0 |
| 1733416800 | 47762.07 | 508.51 | 1.08 | 47289.55 | 47762.07 | 47261.14 | 0 |
| 1733330400 | 47253.56 | 376.63 | 0.80 | 47022.84 | 47349.67 | 47009.77 | 0 |
| 1733244000 | 46876.93 | 281.94 | 0.61 | 46745.45 | 47008.79 | 46743.88 | 0 |
| 1733157600 | 46594.99 | -222.03 | -0.47 | 46801.74 | 46815.99 | 46467.04 | 0 |
| 1732898400 | 46817.02 | 89.17 | 0.19 | 46703.61 | 46864.67 | 46595.73 | 0 |
| 1732812000 | 46727.85 | 271.21 | 0.58 | 46583.13 | 46792.26 | 46569.76 | 0 |
| 1732725600 | 46456.64 | -167.85 | -0.36 | 46628.38 | 46633.38 | 46317.47 | 0 |
| 1732639200 | 46624.49 | -375.39 | -0.80 | 46782.35 | 46903.02 | 46548.92 | 0 |
| 1732552800 | 46999.88 | 403.54 | 0.87 | 46897.93 | 47048.53 | 46643.55 | 0 |
| 1732293600 | 46596.34 | 266.11 | 0.57 | 46448.77 | 46605.52 | 46109.47 | 0 |
| 1732207200 | 46330.23 | -75.72 | -0.16 | 46557.69 | 46578.69 | 46041.36 | 0 |
| 1732120800 | 46405.95 | 135.86 | 0.29 | 46515.47 | 46739.19 | 46288.25 | 0 |
| 1732034400 | 46270.09 | -361.23 | -0.77 | 46723.17 | 46800.44 | 45800.46 | 0 |
| 1731948000 | 46631.32 | 41.38 | 0.09 | 46601.38 | 46634.82 | 46348.8 | 0 |
| 1731688800 | 46589.94 | -281.81 | -0.60 | 46734.46 | 46897.13 | 46586.98 | 0 |
| 1731602400 | 46871.75 | 609.83 | 1.32 | 46319.14 | 46909.55 | 46204.9 | 0 |
| 1731516000 | 46261.92 | 39.45 | 0.09 | 46179.59 | 46523.23 | 45908.8 | 0 |
| 1731429600 | 46222.47 | -862.47 | -1.83 | 46861.07 | 46905.56 | 46214.35 | 0 |
| 1731343200 | 47084.94 | 480.56 | 1.03 | 46863.27 | 47162.77 | 46843.05 | 0 |
| 1731084000 | 46604.38 | -51.38 | -0.11 | 46660.9 | 46722.68 | 46322.35 | 0 |
| 1730997600 | 46655.76 | 1 | 2.59 | 45777.1 | 46742.5 | 45711.11 | 0 |
| 1730911200 | 45478.01 | -273.04 | -0.60 | 46126.81 | 46532.86 | 45353.43 | 0 |
| 1730824800 | 45751.05 | 211.44 | 0.46 | 45595.64 | 45802.41 | 45498.12 | 0 |
| 1730738400 | 45539.61 | -392.68 | -0.85 | 45916.79 | 46093.89 | 45539.61 | 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
