
Bei Fx 4% Feb29 Usd (2784359)
BITMOT
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 |
---|---|---|---|---|---|---|---|
1739984100 | 98.53 | -0.09 | -0.09 | 98.51 | 98.63 | 98.36 | 319000 |
1739897700 | 98.62 | -0.08 | -0.08 | 98.65 | 99.1 | 98.55 | 220000 |
1739811300 | 98.7 | 0.01 | 0.01 | 98.56 | 98.94 | 98.47 | 663000 |
1739552100 | 98.69 | 0.28 | 0.28 | 98.54 | 98.71 | 98.4 | 215000 |
1739465700 | 98.41 | 0.2 | 0.20 | 98.35 | 98.41 | 98.21 | 303000 |
1739379300 | 98.21 | -0.34 | -0.35 | 98.56 | 98.63 | 98.21 | 688000 |
1739292900 | 98.55 | -0.11 | -0.11 | 98.61 | 98.61 | 98.43 | 663000 |
1739206500 | 98.66 | 0.09 | 0.09 | 98.53 | 98.67 | 98.48 | 1038000 |
1738947300 | 98.57 | -0.3 | -0.30 | 98.75 | 98.75 | 98.57 | 48000 |
1738860900 | 98.87 | -0.12 | -0.12 | 98.93 | 98.93 | 98.79 | 474000 |
1738774500 | 98.99 | 0.36 | 0.37 | 98.79 | 98.99 | 98.71 | 353000 |
1738688100 | 98.63 | 0.03 | 0.03 | 98.51 | 98.63 | 98.41 | 182000 |
1738601700 | 98.6 | -0.14 | -0.14 | 98.54 | 98.65 | 98.27 | 429000 |
1738342500 | 98.74 | 0.08 | 0.08 | 98.69 | 98.75 | 98.69 | 143000 |
1738256100 | 98.66 | -0.11 | -0.11 | 98.84 | 98.89 | 98.66 | 424000 |
1738169700 | 98.77 | 0.07 | 0.07 | 98.88 | 98.88 | 98.75 | 72000 |
1738083300 | 98.7 | 0.03 | 0.03 | 98.63 | 98.7 | 98.51 | 282000 |
1737996900 | 98.67 | 0.37 | 0.38 | 98.73 | 98.84 | 98.67 | 319000 |
1737737700 | 98.3 | 0 | 0.00 | 98.35 | 98.49 | 98.3 | 80000 |
1737651300 | 98.3 | -0.1 | -0.10 | 98.34 | 98.34 | 98.29 | 111000 |
1737564900 | 98.4 | -0.04 | -0.04 | 98.4 | 98.46 | 98.4 | 76000 |
1737478500 | 98.44 | 0.23 | 0.23 | 98.6 | 98.62 | 98.4 | 99000 |
1737392100 | 98.21 | -0.24 | -0.24 | 98.06 | 100.49 | 98.06 | 683000 |
1737132900 | 98.45 | -0.09 | -0.09 | 98.48 | 98.6 | 98.38 | 884000 |
1737046500 | 98.54 | 0.31 | 0.32 | 98.26 | 98.54 | 97.99 | 245000 |
1736960100 | 98.23 | 0.36 | 0.37 | 97.98 | 98.39 | 97.98 | 143000 |
1736873700 | 97.87 | 0.04 | 0.04 | 97.57 | 97.87 | 97.56 | 135000 |
1736787300 | 97.83 | -0.17 | -0.17 | 97.74 | 97.83 | 97.57 | 121000 |
1736528100 | 98 | -0.28 | -0.28 | 98.25 | 98.34 | 98 | 218000 |
1736441700 | 98.28 | -0.11 | -0.11 | 98.32 | 98.37 | 98.26 | 61000 |
1736355300 | 98.39 | 0.19 | 0.19 | 98.29 | 98.39 | 98.09 | 366000 |
1736268900 | 98.2 | -0.15 | -0.15 | 98.4 | 98.4 | 98.2 | 165000 |
1736182500 | 98.35 | -0.23 | -0.23 | 98.34 | 98.35 | 98.34 | 41000 |
1735923300 | 98.58 | 0.11 | 0.11 | 98.5 | 98.58 | 98.47 | 90000 |
1735836900 | 98.47 | 0.17 | 0.17 | 98.6 | 98.63 | 98.47 | 689000 |
1735577700 | 98.3 | 0.1 | 0.10 | 98.26 | 98.33 | 98.17 | 101000 |
1735318500 | 98.2 | -0.08 | -0.08 | 98.29 | 98.65 | 98.2 | 107000 |
1734972900 | 98.28 | 0.01 | 0.01 | 98.38 | 98.4 | 98.23 | 246000 |
1734713700 | 98.27 | -0.04 | -0.04 | 98.32 | 98.48 | 98.27 | 181000 |
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 |
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