Premium
ITXINVX3 (ITSCAN)
BITI
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 | 502.93 | 1.75341405506 | 28682.9 | 29244.17 | 28525.03 | 0 | 0 | IX |
| 4 | 1045.75 | 3.71622966246 | 28140.08 | 29244.17 | 27897.83 | 0 | 0 | IX |
| 12 | 2117.67 | 7.82347230104 | 27068.16 | 29244.17 | 26741.65 | 0 | 0 | IX |
| 26 | 945.12 | 3.34665806915 | 28240.71 | 29282.18 | 26741.65 | 0 | 0 | IX |
| 52 | 1595.31 | 5.78209471949 | 27590.52 | 29764.18 | 26741.65 | 0 | 0 | IX |
| 156 | -2144.51 | -6.84483475123 | 31330.34 | 31729.82 | 7993.51 | 0 | 0 | IX |
| 260 | 4547.81 | 18.4585043766 | 24638.02 | 32951.64 | 7993.51 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 29042.74 | -40.47 | -0.14 | 29089.32 | 29242.64 | 29042.49 | 0 |
| 1739465100 | 29083.21 | 398.24 | 1.39 | 28772.37 | 29125.09 | 28772.37 | 0 |
| 1739378700 | 28684.97 | 33.38 | 0.12 | 28692.82 | 28767.59 | 28620.43 | 0 |
| 1739292300 | 28651.59 | 67.25 | 0.24 | 28623.96 | 28691.23 | 28525.03 | 0 |
| 1739207460 | 28584.34 | 37.82 | 0.13 | 28682.9 | 28732.85 | 28554.22 | 0 |
| 1738946400 | 28546.52 | -120.18 | -0.42 | 28712.32 | 28730.36 | 28529.45 | 0 |
| 1738860000 | 28666.7 | 195.41 | 0.69 | 28540.3 | 28741.38 | 28540.28 | 0 |
| 1738773600 | 28471.29 | -104.64 | -0.37 | 28674.25 | 28690.64 | 28470.81 | 0 |
| 1738687200 | 28575.93 | -11.72 | -0.04 | 28655.27 | 28661.55 | 28479.54 | 0 |
| 1738600800 | 28587.65 | -153.35 | -0.53 | 28424.98 | 28593.25 | 28282.85 | 0 |
| 1738341600 | 28741 | 326.27 | 1.15 | 28419.41 | 28800.49 | 28395.18 | 0 |
| 1738255200 | 28414.73 | 189.34 | 0.67 | 28274.84 | 28455.91 | 28249.2 | 0 |
| 1738168800 | 28225.39 | 78.86 | 0.28 | 28206.55 | 28245.35 | 28160.73 | 0 |
| 1738082400 | 28146.53 | 165.69 | 0.59 | 28023.42 | 28255.56 | 27994.66 | 0 |
| 1737996000 | 27980.84 | -118.42 | -0.42 | 28032.19 | 28080.58 | 27897.83 | 0 |
| 1737736800 | 28099.26 | -55.7 | -0.20 | 28206.93 | 28312.62 | 28017.28 | 0 |
| 1737650400 | 28154.96 | 6.83 | 0.02 | 28136.17 | 28176.25 | 28040.69 | 0 |
| 1737564000 | 28148.13 | 0 | 0.00 | 28148.13 | 28148.13 | 28148.13 | 0 |
| 1737477600 | 28148.13 | 53.74 | 0.19 | 28162.62 | 28169.08 | 28040.42 | 0 |
| 1737391200 | 28094.39 | -19.57 | -0.07 | 28140.08 | 28230.17 | 28066.9 | 0 |
| 1737132000 | 28113.96 | 160.41 | 0.57 | 28029.7 | 28159.98 | 28001.67 | 0 |
| 1737045600 | 27953.55 | -54.39 | -0.19 | 28091.02 | 28135.41 | 27920.53 | 0 |
| 1736959200 | 28007.94 | 79.08 | 0.28 | 27995.21 | 28091.98 | 27930.76 | 0 |
| 1736872800 | 27928.86 | -64.41 | -0.23 | 28069.79 | 28180.51 | 27928.19 | 0 |
| 1736786400 | 27993.27 | -351.42 | -1.24 | 28404.72 | 28404.72 | 27990.53 | 0 |
| 1736527200 | 28344.69 | -198.9 | -0.70 | 28575.48 | 28605.95 | 28339.67 | 0 |
| 1736440800 | 28543.59 | -6.23 | -0.02 | 28563.2 | 28648.34 | 28469.2 | 0 |
| 1736354400 | 28549.82 | -43.99 | -0.15 | 28737.44 | 28802.69 | 28527.26 | 0 |
| 1736268000 | 28593.81 | -38.13 | -0.13 | 28695.42 | 28696.58 | 28537.04 | 0 |
| 1736181600 | 28631.94 | 166.37 | 0.58 | 28513.73 | 28753.97 | 28487.44 | 0 |
| 1735922400 | 28465.57 | -51.81 | -0.18 | 28490.19 | 28532.19 | 28403.91 | 0 |
| 1735836000 | 28517.38 | 192.42 | 0.68 | 28444.58 | 28544.92 | 28383.27 | 0 |
| 1735576800 | 28324.96 | 92.19 | 0.33 | 28229.3 | 28325.63 | 28138.44 | 0 |
| 1735317600 | 28232.77 | 462.23 | 1.66 | 27850.01 | 28286.43 | 27844.51 | 0 |
| 1734972000 | 27770.54 | -218.26 | -0.78 | 28043.66 | 28043.66 | 27733.86 | 0 |
| 1734712800 | 27988.8 | 49.09 | 0.18 | 27853.06 | 27988.8 | 27532.33 | 0 |
| 1734626400 | 27939.71 | -343.03 | -1.21 | 28103.85 | 28194.95 | 27906.86 | 0 |
| 1734540000 | 28282.74 | 0.48 | 0.00 | 28356.65 | 28387.29 | 28252.14 | 0 |
| 1734453600 | 28282.26 | -247.63 | -0.87 | 28533.75 | 28541.64 | 28280.58 | 0 |
| 1734367200 | 28529.89 | 40.55 | 0.14 | 28550.25 | 28589 | 28412.84 | 0 |
| 1734108000 | 28489.34 | -36.67 | -0.13 | 28540.71 | 28590.83 | 28412.54 | 0 |
| 1734021600 | 28526.01 | -21.21 | -0.07 | 28547.36 | 28667.33 | 28468.34 | 0 |
| 1733935200 | 28547.22 | 124.61 | 0.44 | 28419.62 | 28580.29 | 28413.19 | 0 |
| 1733848800 | 28422.61 | -48.24 | -0.17 | 28427.69 | 28493.71 | 28341.17 | 0 |
| 1733762400 | 28470.85 | 165.01 | 0.58 | 28378.03 | 28526.94 | 28363.22 | 0 |
| 1733503200 | 28305.84 | 177 | 0.63 | 28181.58 | 28460.22 | 28175.89 | 0 |
| 1733416800 | 28128.84 | 301.43 | 1.08 | 27837.7 | 28138.66 | 27826.76 | 0 |
| 1733330400 | 27827.41 | 457.82 | 1.67 | 27405.49 | 27842.72 | 27404.45 | 0 |
| 1733244000 | 27369.59 | 119.48 | 0.44 | 27302.06 | 27447.68 | 27302.06 | 0 |
| 1733157600 | 27250.11 | -82.82 | -0.30 | 27345.52 | 27348.7 | 27190.86 | 0 |
| 1732898400 | 27332.93 | 204.58 | 0.75 | 27146.49 | 27381.14 | 27140.4 | 0 |
| 1732812000 | 27128.35 | 205.74 | 0.76 | 26954.79 | 27156.33 | 26951.92 | 0 |
| 1732725600 | 26922.61 | 61.96 | 0.23 | 26932.55 | 26933.23 | 26741.65 | 0 |
| 1732639200 | 26860.65 | -108.36 | -0.40 | 26988.56 | 27081.5 | 26831.22 | 0 |
| 1732552800 | 26969.01 | -15.75 | -0.06 | 27068.16 | 27148.74 | 26907.08 | 0 |
| 1732293600 | 26984.76 | 21.76 | 0.08 | 26952.29 | 27071.45 | 26756.06 | 0 |
| 1732207200 | 26963 | -21.61 | -0.08 | 27067.34 | 27070.4 | 26781.96 | 0 |
| 1732120800 | 26984.61 | -14.32 | -0.05 | 27058.89 | 27166.66 | 26941.47 | 0 |
| 1732034400 | 26998.93 | 11.27 | 0.04 | 27020.63 | 27089.79 | 26747.11 | 0 |
| 1731948000 | 26987.66 | -208.24 | -0.77 | 27191.15 | 27267.5 | 26936.46 | 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
