Premium
Ebrd Zc Mz25 Try (839390)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 96.7 | 0.35 | 0.36 | 96.246 | 96.9 | 96.246 | 566000 |
| 1738860900 | 96.351 | 0.2 | 0.21 | 96.668 | 97 | 96.351 | 3840000 |
| 1738774500 | 96.15 | -0.2 | -0.21 | 96.668 | 96.668 | 96.15 | 201000 |
| 1738688100 | 96.35 | 0.25 | 0.26 | 96.669 | 96.669 | 96.1 | 1992000 |
| 1738601700 | 96.1 | -0.2 | -0.21 | 96.01 | 96.45 | 96.01 | 470000 |
| 1738342500 | 96.3 | 0.1 | 0.10 | 96.27 | 96.418 | 96.203 | 2484000 |
| 1738256100 | 96.199 | 0.15 | 0.16 | 95.7 | 96.199 | 95.7 | 4130000 |
| 1738169700 | 96.049 | 0.37 | 0.39 | 96.1 | 96.1 | 96 | 3989000 |
| 1738083300 | 95.68 | 0.02 | 0.02 | 95.67 | 95.99 | 95.67 | 1627000 |
| 1737996900 | 95.66 | -0.22 | -0.23 | 95.4 | 96.245 | 95.4 | 4908000 |
| 1737737700 | 95.88 | 0.35 | 0.37 | 96.141 | 96.141 | 95.251 | 3034000 |
| 1737651300 | 95.53 | 0.47 | 0.49 | 95.4 | 95.53 | 95.4 | 736000 |
| 1737564900 | 95.06 | 0.01 | 0.01 | 95.099 | 95.599 | 95.05 | 3909000 |
| 1737478500 | 95.05 | 0.05 | 0.05 | 95.737 | 95.737 | 94.858 | 3708000 |
| 1737392100 | 95 | -0.01 | -0.01 | 94.5 | 95.219 | 94.003 | 7906000 |
| 1737132900 | 95.009 | 0.18 | 0.19 | 94.848 | 95.052 | 94.848 | 3167000 |
| 1737046500 | 94.827 | 0.33 | 0.35 | 94.8 | 94.873 | 94.8 | 1669000 |
| 1736960100 | 94.496 | 0.3 | 0.31 | 94.32 | 94.54 | 94.214 | 6175000 |
| 1736873700 | 94.2 | -0.13 | -0.13 | 94.1 | 94.615 | 94.1 | 5661000 |
| 1736787300 | 94.327 | -0.02 | -0.02 | 94.582 | 94.582 | 93.751 | 11351000 |
| 1736528100 | 94.348 | 0.21 | 0.22 | 94.14 | 94.827 | 94 | 17353000 |
| 1736441700 | 94.14 | 0.2 | 0.21 | 94.21 | 94.21 | 93.771 | 3639000 |
| 1736355300 | 93.94 | 0.15 | 0.16 | 93.75 | 93.98 | 93.5 | 2802000 |
| 1736268900 | 93.79 | 0.59 | 0.63 | 94.08 | 94.08 | 93.35 | 3240000 |
| 1736182500 | 93.201 | -0.05 | -0.05 | 93.779 | 93.868 | 93.201 | 2912000 |
| 1735923300 | 93.25 | 0.35 | 0.38 | 93.25 | 93.361 | 93.02 | 2710000 |
| 1735836900 | 92.9 | -0.2 | -0.21 | 93.1 | 94 | 92.9 | 8916000 |
| 1735577700 | 93.1 | 0.17 | 0.18 | 92.7 | 93.1 | 92.5 | 1364000 |
| 1735318500 | 92.93 | 1.93 | 2.12 | 91.98 | 93 | 91.61 | 2206000 |
| 1734972900 | 91 | 0 | 0.00 | 91 | 91 | 90.7 | 1175000 |
| 1734713700 | 91 | 0.35 | 0.39 | 90.99 | 91.4 | 90.65 | 2013000 |
| 1734627300 | 90.65 | -0.6 | -0.66 | 91 | 91 | 90.5 | 2196000 |
| 1734540900 | 91.25 | 0.15 | 0.16 | 91.38 | 91.39 | 90.5 | 2979000 |
| 1734454500 | 91.1 | -0.16 | -0.18 | 90.707 | 91.15 | 90.707 | 5454000 |
| 1734368100 | 91.264 | 0.51 | 0.57 | 90.8 | 91.35 | 90.01 | 3127000 |
| 1734108900 | 90.75 | 0.1 | 0.11 | 90.65 | 90.8 | 90 | 1310000 |
| 1734022500 | 90.65 | -0.05 | -0.05 | 90.236 | 90.65 | 90.23 | 1119000 |
| 1733936100 | 90.699 | -0.04 | -0.05 | 90.01 | 90.699 | 89.55 | 1870000 |
| 1733849700 | 90.74 | 0.24 | 0.27 | 90.25 | 90.74 | 90 | 1112000 |
| 1733763300 | 90.5 | 0.01 | 0.01 | 90.15 | 90.5 | 90.15 | 2280000 |
| 1733504100 | 90.49 | 0.21 | 0.23 | 90.3 | 90.49 | 89.601 | 640000 |
| 1733417700 | 90.28 | -0.02 | -0.02 | 90.259 | 90.299 | 90.25 | 2427000 |
| 1733331300 | 90.299 | 0.3 | 0.33 | 90 | 90.299 | 90 | 1260000 |
| 1733244900 | 90 | -0.76 | -0.84 | 90.5 | 90.5 | 89.6 | 766000 |
| 1733158500 | 90.759 | 1.08 | 1.20 | 90.963 | 90.963 | 90 | 3436000 |
| 1732899300 | 89.68 | 0.16 | 0.18 | 89.18 | 89.7 | 89.18 | 510000 |
| 1732812900 | 89.517 | -0.48 | -0.54 | 90.5 | 90.5 | 89.4 | 1515000 |
| 1732726500 | 89.999 | 0.1 | 0.11 | 90.65 | 90.65 | 89 | 2765000 |
| 1732640100 | 89.9 | -0.24 | -0.27 | 90.141 | 90.45 | 89.9 | 2300000 |
| 1732553700 | 90.139 | -0.1 | -0.11 | 89.82 | 90.139 | 89.81 | 1935000 |
| 1732294500 | 90.24 | -0.01 | -0.01 | 90.24 | 90.24 | 89.81 | 813000 |
| 1732208100 | 90.25 | 0.67 | 0.75 | 89.6 | 90.25 | 89.6 | 260000 |
| 1732121700 | 89.58 | 0.1 | 0.11 | 89.58 | 89.58 | 89.58 | 10000 |
| 1732035300 | 89.481 | 0.38 | 0.43 | 90 | 90 | 89.481 | 650000 |
| 1731948900 | 89.101 | -0.36 | -0.40 | 89.25 | 89.25 | 89.101 | 935000 |
| 1731689700 | 89.463 | -0.54 | -0.60 | 89 | 89.463 | 89 | 3384000 |
| 1731603300 | 89.999 | 1.1 | 1.24 | 89 | 90 | 88.8 | 3000000 |
| 1731516900 | 88.9 | 0.2 | 0.23 | 88.603 | 89 | 88.603 | 4509000 |
| 1731430500 | 88.7 | -0.15 | -0.17 | 88.85 | 88.85 | 88.65 | 1212000 |
| 1731344100 | 88.849 | 0.84 | 0.95 | 88.999 | 88.999 | 87.5 | 1357000 |
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
