Premium
Imi Collezio Mc St26 Eur (801598)
BITMOT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 99.89 | 0 | 0.00 | 99.89 | 99.89 | 99.89 | 25000 |
| 1739465700 | 99.89 | 0.06 | 0.06 | 99.82 | 99.89 | 99.82 | 23000 |
| 1739379300 | 99.83 | -0.01 | -0.01 | 99.84 | 100.16 | 99.82 | 65000 |
| 1739292900 | 99.84 | 0 | 0.00 | 99.84 | 99.84 | 99.84 | 0 |
| 1739206500 | 99.84 | -0.03 | -0.03 | 99.88 | 99.95 | 99.83 | 140000 |
| 1738947300 | 99.87 | -0.23 | -0.23 | 99.51 | 99.94 | 99.51 | 51000 |
| 1738860900 | 100.1 | 0.17 | 0.17 | 99.94 | 100.1 | 99.87 | 61000 |
| 1738774500 | 99.93 | 0.1 | 0.10 | 99.88 | 100.56 | 99.88 | 29000 |
| 1738688100 | 99.83 | -0.01 | -0.01 | 100 | 100 | 99.83 | 200000 |
| 1738601700 | 99.84 | 0.05 | 0.05 | 99.83 | 100 | 99.83 | 36000 |
| 1738342500 | 99.79 | 0.04 | 0.04 | 99.75 | 99.8 | 99.75 | 344000 |
| 1738256100 | 99.75 | 0.05 | 0.05 | 99.72 | 99.75 | 99.72 | 58000 |
| 1738169700 | 99.7 | -0.07 | -0.07 | 99.8 | 99.8 | 99.7 | 108000 |
| 1738083300 | 99.77 | 0.07 | 0.07 | 99.7 | 99.77 | 99.7 | 62000 |
| 1737996900 | 99.7 | 0 | 0.00 | 99.77 | 99.77 | 99.7 | 50000 |
| 1737737700 | 99.7 | 0 | 0.00 | 99.7 | 99.78 | 99.7 | 135000 |
| 1737651300 | 99.7 | -0.04 | -0.04 | 99.71 | 99.8 | 99.7 | 147000 |
| 1737564900 | 99.74 | 0.11 | 0.11 | 99.65 | 99.74 | 99.64 | 27000 |
| 1737478500 | 99.63 | 0 | 0.00 | 99.63 | 99.63 | 99.63 | 15000 |
| 1737392100 | 99.63 | -0.06 | -0.06 | 99.58 | 99.63 | 99.58 | 162000 |
| 1737132900 | 99.69 | 0.09 | 0.09 | 99.55 | 99.69 | 99.55 | 37000 |
| 1737046500 | 99.6 | 0.14 | 0.14 | 99.55 | 99.6 | 99.5 | 136000 |
| 1736960100 | 99.46 | 0.03 | 0.03 | 99.5 | 99.5 | 99.44 | 162000 |
| 1736873700 | 99.43 | 0.02 | 0.02 | 99.5 | 99.5 | 99.43 | 52000 |
| 1736787300 | 99.41 | -0.16 | -0.16 | 98.61 | 99.69 | 98.61 | 38000 |
| 1736528100 | 99.57 | -0.06 | -0.06 | 99.5 | 99.57 | 99.47 | 37000 |
| 1736441700 | 99.63 | 0.16 | 0.16 | 99.55 | 99.63 | 99.42 | 147000 |
| 1736355300 | 99.47 | 0 | 0.00 | 99.62 | 99.79 | 99.47 | 386000 |
| 1736268900 | 99.47 | 0.03 | 0.03 | 99.47 | 99.47 | 99.47 | 51000 |
| 1736182500 | 99.44 | 0 | 0.00 | 99.44 | 99.44 | 99.44 | 0 |
| 1735923300 | 99.44 | -0.44 | -0.44 | 99.45 | 99.45 | 99.44 | 18000 |
| 1735836900 | 99.88 | 0.38 | 0.38 | 99.88 | 99.88 | 99.88 | 1000 |
| 1735577700 | 99.5 | -0.02 | -0.02 | 99.79 | 99.79 | 99.5 | 16000 |
| 1735318500 | 99.52 | -0.09 | -0.09 | 99.43 | 99.52 | 97.94 | 29000 |
| 1734972900 | 99.61 | 0.02 | 0.02 | 99.53 | 99.61 | 99.53 | 5000 |
| 1734713700 | 99.59 | 0.05 | 0.05 | 99.59 | 99.59 | 99.59 | 3000 |
| 1734627300 | 99.54 | -0.16 | -0.16 | 99.84 | 100 | 99.54 | 60000 |
| 1734540900 | 99.7 | 0.03 | 0.03 | 99.84 | 99.84 | 99.53 | 54000 |
| 1734454500 | 99.67 | 0.07 | 0.07 | 99.58 | 99.67 | 99.56 | 210000 |
| 1734368100 | 99.6 | -0.01 | -0.01 | 99.6 | 99.6 | 99.6 | 72000 |
| 1734108900 | 99.61 | -0.06 | -0.06 | 99.81 | 99.82 | 99.61 | 42000 |
| 1734022500 | 99.67 | 0.02 | 0.02 | 99.67 | 99.67 | 99.67 | 7000 |
| 1733936100 | 99.65 | 0 | 0.00 | 99.65 | 99.89 | 99.65 | 73000 |
| 1733849700 | 99.65 | -0.01 | -0.01 | 99.65 | 99.65 | 99.65 | 10000 |
| 1733763300 | 99.66 | -0.05 | -0.05 | 99.45 | 99.89 | 99.45 | 114000 |
| 1733504100 | 99.71 | 0.11 | 0.11 | 99.61 | 99.71 | 99.61 | 61000 |
| 1733417700 | 99.6 | 0 | 0.00 | 99.6 | 99.64 | 99.6 | 63000 |
| 1733331300 | 99.6 | -0.01 | -0.01 | 99.63 | 99.63 | 99.54 | 98000 |
| 1733244900 | 99.61 | 0.1 | 0.10 | 99.49 | 99.61 | 99.49 | 143000 |
| 1733158500 | 99.51 | 0.04 | 0.04 | 99.51 | 99.51 | 99.51 | 45000 |
| 1732899300 | 99.47 | -0.07 | -0.07 | 99.6 | 99.6 | 99.47 | 31000 |
| 1732812900 | 99.54 | 0.04 | 0.04 | 99.55 | 99.55 | 99.44 | 88000 |
| 1732726500 | 99.5 | 0.11 | 0.11 | 99.42 | 99.5 | 99.42 | 47000 |
| 1732640100 | 99.39 | -0.11 | -0.11 | 99.42 | 99.49 | 99.39 | 39000 |
| 1732553700 | 99.5 | 0.07 | 0.07 | 99.5 | 99.5 | 99.48 | 34000 |
| 1732294500 | 99.43 | 0.05 | 0.05 | 99.55 | 99.55 | 99.43 | 28000 |
| 1732208100 | 99.38 | -0.03 | -0.03 | 99.38 | 99.38 | 99.38 | 5000 |
| 1732121700 | 99.41 | -0.04 | -0.04 | 99.45 | 99.45 | 99.41 | 53000 |
| 1732035300 | 99.45 | 0.03 | 0.03 | 99.37 | 99.6 | 99.37 | 102000 |
| 1731948900 | 99.42 | -0.02 | -0.02 | 99.54 | 99.54 | 99.42 | 4000 |
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
