Premium
ITCADZ ZKB C (ITSTARN)
BITI
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 | 587.15 | 1.30797505012 | 44890 | 45574.57 | 44418.89 | 0 | 0 | IX |
| 4 | 298.63 | 0.660999961929 | 45178.52 | 47239.38 | 44418.89 | 0 | 0 | IX |
| 12 | -178.31 | -0.390555696953 | 45655.46 | 47477.33 | 43993.15 | 0 | 0 | IX |
| 26 | -1951.69 | -4.11498573442 | 47428.84 | 48572.97 | 43417.96 | 0 | 0 | IX |
| 52 | -2247.72 | -4.70974567348 | 47724.87 | 49120.31 | 43417.96 | 0 | 0 | IX |
| 156 | -17502.63 | -27.7908719275 | 62979.78 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 260 | -3404.28 | -6.96436254013 | 48881.43 | 166506.37 | 39115.29 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 45477.15 | 349.64 | 0.77 | 45300.01 | 45574.57 | 45212.94 | 0 |
| 1734972000 | 45127.51 | -51.33 | -0.11 | 45109.75 | 45273.72 | 44867.95 | 0 |
| 1734712800 | 45178.84 | 149.99 | 0.33 | 44890 | 45186.64 | 44418.89 | 0 |
| 1734626400 | 45028.85 | -1 | -2.48 | 45806.42 | 45811.36 | 45020.64 | 0 |
| 1734540000 | 46172.34 | 74.71 | 0.16 | 46147.11 | 46329.11 | 46054.05 | 0 |
| 1734453600 | 46097.63 | -457.34 | -0.98 | 46497.27 | 46504.05 | 46097.63 | 0 |
| 1734367200 | 46554.97 | -200.55 | -0.43 | 46646.65 | 46691.77 | 46410.45 | 0 |
| 1734108000 | 46755.52 | -47.66 | -0.10 | 46841.2 | 46947.32 | 46618.75 | 0 |
| 1734021600 | 46803.18 | -130.53 | -0.28 | 47089.97 | 47239.38 | 46803.18 | 0 |
| 1733935200 | 46933.71 | 402.92 | 0.87 | 46514.76 | 46945.26 | 46472.31 | 0 |
| 1733848800 | 46530.79 | -37.21 | -0.08 | 46478.84 | 46754.67 | 46391.07 | 0 |
| 1733762400 | 46568 | 101.41 | 0.22 | 46669.99 | 46717.87 | 46341.89 | 0 |
| 1733503200 | 46466.59 | 231.55 | 0.50 | 46224.54 | 46566.15 | 46205.54 | 0 |
| 1733416800 | 46235.04 | 220.21 | 0.48 | 46032.02 | 46263.12 | 46024.46 | 0 |
| 1733330400 | 46014.83 | 565.86 | 1.25 | 45604.46 | 46027.23 | 45604.46 | 0 |
| 1733244000 | 45448.97 | 189.51 | 0.42 | 45423.21 | 45618.39 | 45388.95 | 0 |
| 1733157600 | 45259.46 | -70.27 | -0.16 | 45364.92 | 45410.34 | 45105.38 | 0 |
| 1732898400 | 45329.73 | 170.76 | 0.38 | 45178.52 | 45417.29 | 45145.14 | 0 |
| 1732812000 | 45158.97 | 344.48 | 0.77 | 44952.33 | 45185.41 | 44947.79 | 0 |
| 1732725600 | 44814.49 | -61.15 | -0.14 | 44897.18 | 44945.62 | 44696.38 | 0 |
| 1732639200 | 44875.64 | -257.71 | -0.57 | 44995.63 | 45108.92 | 44665.29 | 0 |
| 1732552800 | 45133.35 | 447.16 | 1.00 | 44917.27 | 45219.72 | 44726.29 | 0 |
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44739.21 | 44854.96 | 44358.77 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44858.34 | 44864.58 | 44353.73 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44672.71 | 45065.52 | 44614.42 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44857.47 | 44990.54 | 43993.15 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44920.42 | 44920.42 | 44566.53 | 0 |
| 1731688800 | 44969.29 | -437.27 | -0.96 | 45252.92 | 45281.03 | 44885.86 | 0 |
| 1731602400 | 45406.56 | 973.19 | 2.19 | 44439.34 | 45413.98 | 44264.59 | 0 |
| 1731516000 | 44433.37 | -136.22 | -0.31 | 44528.36 | 44574.91 | 44063.21 | 0 |
| 1731429600 | 44569.59 | -936.9 | -2.06 | 45335.18 | 45338.54 | 44569.59 | 0 |
| 1731343200 | 45506.49 | 569.2 | 1.27 | 45187.57 | 45506.49 | 45160.58 | 0 |
| 1731084000 | 44937.29 | -497.87 | -1.10 | 45499 | 45509.19 | 44865.91 | 0 |
| 1730997600 | 45435.16 | 751.69 | 1.68 | 44756.4 | 45551.92 | 44755.39 | 0 |
| 1730911200 | 44683.47 | -356.47 | -0.79 | 45332.75 | 45784.27 | 44630.93 | 0 |
| 1730824800 | 45039.94 | 75.08 | 0.17 | 45030.44 | 45205.97 | 44901.28 | 0 |
| 1730738400 | 44964.86 | -634.74 | -1.39 | 45547.6 | 45638.95 | 44964.86 | 0 |
| 1730479200 | 45599.6 | 208.8 | 0.46 | 45363.35 | 45725.28 | 45346.17 | 0 |
| 1730392800 | 45390.8 | -489.4 | -1.07 | 45463.49 | 45783.49 | 45145.67 | 0 |
| 1730306400 | 45880.2 | -570.88 | -1.23 | 46306.78 | 46413.8 | 45876.05 | 0 |
| 1730220000 | 46451.08 | -160.53 | -0.34 | 46751.81 | 46806.09 | 46437.97 | 0 |
| 1730133600 | 46611.61 | 281.63 | 0.61 | 46486.41 | 46688.45 | 46308.31 | 0 |
| 1729870800 | 46329.98 | -202.33 | -0.43 | 46543.86 | 46609.62 | 46327.01 | 0 |
| 1729784400 | 46532.31 | 171.46 | 0.37 | 46491.21 | 46788.68 | 46451.59 | 0 |
| 1729698000 | 46360.85 | -352.47 | -0.75 | 46789.75 | 46820.5 | 46360.85 | 0 |
| 1729611600 | 46713.32 | -159.73 | -0.34 | 46963.56 | 46968.32 | 46598.59 | 0 |
| 1729525200 | 46873.05 | -370.79 | -0.78 | 47285.78 | 47477.33 | 46872.81 | 0 |
| 1729266000 | 47243.84 | 370.29 | 0.79 | 46933.67 | 47440.34 | 46907.51 | 0 |
| 1729179600 | 46873.55 | 282.09 | 0.61 | 46659.45 | 46944.2 | 46628.75 | 0 |
| 1729093200 | 46591.46 | -82.62 | -0.18 | 46554.56 | 46673.32 | 46333.74 | 0 |
| 1729006800 | 46674.08 | 68.36 | 0.15 | 46688.24 | 46847.87 | 46541.89 | 0 |
| 1728920400 | 46605.72 | 192.82 | 0.42 | 46369.26 | 46645.27 | 46338.73 | 0 |
| 1728661200 | 46412.9 | 240.67 | 0.52 | 46208.28 | 46461.48 | 46203.83 | 0 |
| 1728574800 | 46172.23 | -299.14 | -0.64 | 46476.07 | 46519.76 | 46134.46 | 0 |
| 1728488400 | 46471.37 | 207.93 | 0.45 | 46399.52 | 46477.83 | 46210.65 | 0 |
| 1728402000 | 46263.44 | 119.66 | 0.26 | 46024.85 | 46313.6 | 45835.84 | 0 |
| 1728315600 | 46143.78 | 136.85 | 0.30 | 46139.29 | 46274.16 | 45814.85 | 0 |
| 1728056400 | 46006.93 | 356.71 | 0.78 | 45655.46 | 46175.49 | 45641.57 | 0 |
| 1727970000 | 45650.22 | -582.48 | -1.26 | 46289.02 | 46297.47 | 45629.29 | 0 |
| 1727883600 | 46232.7 | 95.27 | 0.21 | 46082.65 | 46334.29 | 45994.15 | 0 |
| 1727797200 | 46137.43 | -318.71 | -0.69 | 46621.57 | 46715.41 | 46094.23 | 0 |
| 1727710800 | 46456.14 | -515.92 | -1.10 | 46890.57 | 47008.89 | 46456.14 | 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
