Premium
Bei Fx 4% Feb29 Usd (2784359)
BITMOT
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734627300 | 98.31 | -0.58 | -0.59 | 98.44 | 98.44 | 98.11 | 191000 |
| 1734540900 | 98.89 | 0.14 | 0.14 | 98.85 | 98.89 | 98.75 | 246000 |
| 1734454500 | 98.75 | -0.13 | -0.13 | 98.79 | 98.79 | 98.75 | 74000 |
| 1734368100 | 98.88 | -0.2 | -0.20 | 99.1 | 99.1 | 98.88 | 60000 |
| 1734108900 | 99.08 | -0.27 | -0.27 | 99.1 | 99.15 | 99.08 | 102000 |
| 1734022500 | 99.35 | -0.16 | -0.16 | 99.2 | 99.37 | 99.15 | 186000 |
| 1733936100 | 99.51 | 0.15 | 0.15 | 99.38 | 99.51 | 99.31 | 175000 |
| 1733849700 | 99.36 | -0.19 | -0.19 | 99.51 | 99.51 | 99.36 | 150000 |
| 1733763300 | 99.55 | -0.13 | -0.13 | 99.69 | 99.76 | 99.5 | 147000 |
| 1733504100 | 99.68 | 0.25 | 0.25 | 99.61 | 99.8 | 99.38 | 352000 |
| 1733417700 | 99.43 | 0.04 | 0.04 | 99.39 | 99.51 | 99.36 | 212000 |
| 1733331300 | 99.39 | -0.05 | -0.05 | 99.27 | 99.39 | 99.09 | 383000 |
| 1733244900 | 99.44 | 0.24 | 0.24 | 99.33 | 99.52 | 99.3 | 228000 |
| 1733158500 | 99.2 | -0.2 | -0.20 | 99.39 | 99.47 | 99.2 | 462000 |
| 1732899300 | 99.4 | -0.14 | -0.14 | 99.43 | 99.61 | 99.29 | 367000 |
| 1732812900 | 99.54 | 0.21 | 0.21 | 99.33 | 99.54 | 99.29 | 220000 |
| 1732726500 | 99.33 | 0.37 | 0.37 | 99.35 | 99.35 | 99.21 | 405000 |
| 1732640100 | 98.96 | -0.16 | -0.16 | 99.12 | 99.25 | 98.96 | 301000 |
| 1732553700 | 99.12 | 0.37 | 0.37 | 98.88 | 99.12 | 98.77 | 465000 |
| 1732294500 | 98.75 | -0.05 | -0.05 | 98.72 | 98.92 | 98.66 | 367000 |
| 1732208100 | 98.8 | 0.01 | 0.01 | 98.8 | 98.88 | 98.78 | 74000 |
| 1732121700 | 98.79 | -0.17 | -0.17 | 98.79 | 98.82 | 98.75 | 220000 |
| 1732035300 | 98.96 | 0.16 | 0.16 | 98.96 | 99.06 | 98.93 | 86000 |
| 1731948900 | 98.8 | 0.14 | 0.14 | 98.84 | 98.89 | 98.66 | 112000 |
| 1731689700 | 98.66 | -0.14 | -0.14 | 98.64 | 98.77 | 98.57 | 571000 |
| 1731603300 | 98.8 | -0.04 | -0.04 | 98.6 | 98.88 | 98.54 | 326000 |
| 1731516900 | 98.84 | 0.08 | 0.08 | 98.79 | 99.04 | 98.78 | 160000 |
| 1731430500 | 98.76 | -0.37 | -0.37 | 98.94 | 98.94 | 98.76 | 177000 |
| 1731344100 | 99.13 | -0.11 | -0.11 | 99.26 | 99.3 | 99.02 | 96000 |
| 1731084900 | 99.24 | 0.07 | 0.07 | 99.34 | 99.5 | 99.19 | 99000 |
| 1730998500 | 99.17 | 0.36 | 0.36 | 98.93 | 99.17 | 98.8 | 78000 |
| 1730912100 | 98.81 | -0.18 | -0.18 | 98.98 | 99.05 | 98.64 | 361000 |
| 1730825700 | 98.99 | -0.33 | -0.33 | 99.18 | 99.2 | 98.99 | 95000 |
| 1730739300 | 99.32 | -0.16 | -0.16 | 99.24 | 99.38 | 99.23 | 141000 |
| 1730480100 | 99.48 | 0.33 | 0.33 | 99.54 | 99.55 | 99.32 | 25000 |
| 1730393700 | 99.15 | -0.25 | -0.25 | 99.28 | 99.4 | 99.15 | 151000 |
| 1730307300 | 99.4 | 0.12 | 0.12 | 99.46 | 99.46 | 99.4 | 180000 |
| 1730220900 | 99.28 | -0.26 | -0.26 | 99.31 | 99.51 | 99.2 | 172000 |
| 1730134500 | 99.54 | -0.38 | -0.38 | 99.44 | 99.62 | 99.44 | 274000 |
| 1729871700 | 99.92 | 0 | 0.00 | 99.83 | 100.04 | 99.75 | 236000 |
| 1729785300 | 99.92 | 0.26 | 0.26 | 99.82 | 99.92 | 99.72 | 181000 |
| 1729698900 | 99.66 | -0.18 | -0.18 | 99.75 | 99.82 | 99.6 | 656000 |
| 1729612500 | 99.84 | -0.26 | -0.26 | 99.95 | 100 | 99.84 | 464000 |
| 1729526100 | 100.1 | -0.23 | -0.23 | 100.29 | 100.29 | 100.1 | 182000 |
| 1729266900 | 100.33 | -0.22 | -0.22 | 100.2 | 100.6 | 100.2 | 986000 |
| 1729180500 | 100.55 | 0 | 0.00 | 100.77 | 100.77 | 100.48 | 546000 |
| 1729094100 | 100.55 | 0.16 | 0.16 | 100.62 | 100.7 | 100.48 | 436000 |
| 1729007700 | 100.39 | -0.46 | -0.46 | 100.62 | 100.62 | 100.26 | 664000 |
| 1728921300 | 100.85 | 0.53 | 0.53 | 100.32 | 100.9 | 100.32 | 111000 |
| 1728662100 | 100.32 | 0.03 | 0.03 | 100.23 | 100.32 | 100.21 | 232000 |
| 1728575700 | 100.29 | 0 | 0.00 | 100.18 | 100.29 | 100 | 173000 |
| 1728489300 | 100.29 | 0.02 | 0.02 | 100.41 | 100.45 | 100.29 | 184000 |
| 1728402900 | 100.27 | -0.22 | -0.22 | 100.4 | 100.48 | 100.27 | 125000 |
| 1728316500 | 100.49 | -0.32 | -0.32 | 100.55 | 100.55 | 100.34 | 398000 |
| 1728057300 | 100.81 | -0.61 | -0.60 | 101.3 | 101.3 | 100.8 | 320000 |
| 1727970900 | 101.42 | -0.14 | -0.14 | 101.42 | 101.42 | 101.42 | 10000 |
| 1727884500 | 101.56 | -0.04 | -0.04 | 101.67 | 101.67 | 101.56 | 5000 |
| 1727798100 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1727711700 | 101.6 | -0.12 | -0.12 | 101.78 | 101.78 | 101.6 | 21000 |
| 1727452500 | 101.72 | 0.24 | 0.24 | 101.72 | 101.72 | 101.72 | 20000 |
| 1727366100 | 101.48 | -0.41 | -0.40 | 101.63 | 101.63 | 101.48 | 17000 |
| 1727279700 | 101.89 | 0.2 | 0.20 | 101.89 | 101.89 | 101.89 | 22000 |
| 1727193300 | 101.69 | 0 | 0.00 | 101.69 | 101.69 | 101.69 | 0 |
| 1727106900 | 101.69 | 0 | 0.00 | 101.23 | 101.83 | 101.22 | 45000 |
| 1726847700 | 101.69 | 0.1 | 0.10 | 101.7 | 101.7 | 101.69 | 36000 |
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
