Premium
Romania Tf 4% Fb51 Usd (869298)
BITMOT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 67.16 | -1.14 | -1.67 | 68.24 | 68.24 | 67.16 | 384000 |
| 1734022500 | 68.3 | -0.38 | -0.55 | 68.7 | 68.7 | 68.02 | 132000 |
| 1733936100 | 68.68 | -0.46 | -0.67 | 69.98 | 69.98 | 68.68 | 166000 |
| 1733849700 | 69.14 | -0.27 | -0.39 | 69.35 | 69.4 | 68.88 | 184000 |
| 1733763300 | 69.41 | 0.59 | 0.86 | 68.5 | 69.41 | 68.5 | 444000 |
| 1733504100 | 68.82 | 1.22 | 1.80 | 68 | 68.84 | 68 | 504000 |
| 1733417700 | 67.6 | 0.39 | 0.58 | 67.24 | 67.6 | 67.23 | 166000 |
| 1733331300 | 67.21 | -0.07 | -0.10 | 68 | 68 | 66.95 | 386000 |
| 1733244900 | 67.28 | -0.27 | -0.40 | 67.27 | 67.9 | 67.19 | 262000 |
| 1733158500 | 67.55 | 0.75 | 1.12 | 67.83 | 68.12 | 67.41 | 134000 |
| 1732899300 | 66.8 | -0.44 | -0.65 | 66.9 | 67.03 | 66.599999 | 24000 |
| 1732812900 | 67.24 | 0.01 | 0.01 | 67.44 | 67.44 | 67 | 30000 |
| 1732726500 | 67.23 | 0.24 | 0.36 | 66.97 | 67.23 | 66.65 | 260000 |
| 1732640100 | 66.989999 | 0.26 | 0.39 | 66.129999 | 66.989999 | 66.129999 | 40000 |
| 1732553700 | 66.73 | -0.26 | -0.39 | 66.65 | 66.73 | 65.989999 | 74000 |
| 1732294500 | 66.989999 | 0.06 | 0.09 | 66.209999 | 67.13 | 66.209999 | 48000 |
| 1732208100 | 66.93 | 0.62 | 0.94 | 66.519999 | 66.94 | 66.519999 | 98000 |
| 1732121700 | 66.31 | -0.34 | -0.51 | 66.879999 | 66.879999 | 66.31 | 106000 |
| 1732035300 | 66.65 | -0.04 | -0.06 | 67.069999 | 67.069999 | 66.55 | 184000 |
| 1731948900 | 66.69 | -0.15 | -0.22 | 66.97 | 66.97 | 66.61 | 418000 |
| 1731689700 | 66.84 | -0.46 | -0.68 | 67.27 | 67.27 | 66.599999 | 154000 |
| 1731603300 | 67.3 | -0.45 | -0.66 | 67.3 | 67.49 | 67.23 | 52000 |
| 1731516900 | 67.75 | -0.49 | -0.72 | 68.51 | 68.51 | 67.25 | 104000 |
| 1731430500 | 68.24 | -0.36 | -0.52 | 68.31 | 68.52 | 68.24 | 114000 |
| 1731344100 | 68.6 | -0.24 | -0.35 | 68.75 | 68.75 | 68.14 | 40000 |
| 1731084900 | 68.84 | 1.53 | 2.27 | 68.19 | 68.9 | 68.19 | 138000 |
| 1730998500 | 67.31 | 1.18 | 1.78 | 66.23 | 67.31 | 65.739999 | 322000 |
| 1730912100 | 66.129999 | -0.87 | -1.30 | 66.56 | 66.62 | 65.9 | 132000 |
| 1730825700 | 67 | -0.46 | -0.68 | 67.2 | 67.39 | 67 | 64000 |
| 1730739300 | 67.46 | -0.17 | -0.25 | 68.9 | 68.9 | 67.39 | 44000 |
| 1730480100 | 67.63 | 0.25 | 0.37 | 67.64 | 67.95 | 67.5 | 28000 |
| 1730393700 | 67.38 | -0.71 | -1.04 | 68.02 | 68.02 | 67.38 | 30000 |
| 1730307300 | 68.09 | 0.39 | 0.58 | 67.97 | 68.14 | 67.92 | 468000 |
| 1730220900 | 67.7 | -0.45 | -0.66 | 68.14 | 68.14 | 67.65 | 174000 |
| 1730134500 | 68.15 | -0.99 | -1.43 | 68.72 | 68.72 | 67.74 | 158000 |
| 1729871700 | 69.14 | -0.44 | -0.63 | 69.2 | 69.25 | 69.01 | 178000 |
| 1729785300 | 69.58 | -0.02 | -0.03 | 69.3 | 69.58 | 69.12 | 24000 |
| 1729698900 | 69.6 | -0.24 | -0.34 | 69.5 | 69.82 | 69.5 | 134000 |
| 1729612500 | 69.84 | -1.12 | -1.58 | 70.4 | 70.4 | 69.52 | 74000 |
| 1729526100 | 70.96 | -0.33 | -0.46 | 71 | 71.29 | 70.8 | 82000 |
| 1729266900 | 71.29 | -0.03 | -0.04 | 72.34 | 72.34 | 71.11 | 366000 |
| 1729180500 | 71.32 | -0.47 | -0.65 | 71.83 | 71.83 | 71.27 | 262000 |
| 1729094100 | 71.79 | 0.49 | 0.69 | 71.6 | 71.79 | 71.6 | 236000 |
| 1729007700 | 71.3 | 0.41 | 0.58 | 71.17 | 71.38 | 71.17 | 164000 |
| 1728921300 | 70.89 | -0.24 | -0.34 | 71.21 | 71.21 | 70.86 | 132000 |
| 1728662100 | 71.13 | -0.1 | -0.14 | 70.95 | 71.13 | 70.86 | 68000 |
| 1728575700 | 71.23 | -0.25 | -0.35 | 71.23 | 71.32 | 71.18 | 302000 |
| 1728489300 | 71.48 | 0.08 | 0.11 | 71.58 | 71.59 | 71.48 | 86000 |
| 1728402900 | 71.4 | -0.05 | -0.07 | 71.73 | 71.73 | 71.4 | 56000 |
| 1728316500 | 71.45 | -0.71 | -0.98 | 72.2 | 72.22 | 71.45 | 250000 |
| 1728057300 | 72.16 | -0.83 | -1.14 | 72.81 | 72.82 | 72.16 | 186000 |
| 1727970900 | 72.99 | 0.15 | 0.21 | 72.9 | 73.22 | 72.62 | 108000 |
| 1727884500 | 72.84 | -1.15 | -1.55 | 73.82 | 73.82 | 72.84 | 66000 |
| 1727798100 | 73.99 | 0.79 | 1.08 | 74.09 | 74.09 | 73.4 | 182000 |
| 1727711700 | 73.2 | -0.15 | -0.20 | 74.69 | 74.69 | 72.88 | 166000 |
| 1727452500 | 73.35 | 0.35 | 0.48 | 73.35 | 73.4 | 72.92 | 56000 |
| 1727366100 | 73 | -0.44 | -0.60 | 73.36 | 73.36 | 72.96 | 148000 |
| 1727279700 | 73.44 | -0.09 | -0.12 | 73.76 | 73.76 | 72.95 | 308000 |
| 1727193300 | 73.53 | -0.23 | -0.31 | 73.43 | 73.53 | 73.4 | 68000 |
| 1727106900 | 73.76 | -0.16 | -0.22 | 73.88 | 73.88 | 73.5 | 194000 |
| 1726847700 | 73.92 | 0.18 | 0.24 | 73.9 | 73.99 | 73.9 | 152000 |
| 1726761300 | 73.74 | 0.28 | 0.38 | 73.73 | 74.1 | 73.36 | 538000 |
| 1726674900 | 73.46 | 0.03 | 0.04 | 73.93 | 74.6 | 73.46 | 620000 |
| 1726588500 | 73.43 | -0.03 | -0.04 | 73.43 | 73.73 | 73.43 | 34000 |
| 1726502100 | 73.46 | 0.51 | 0.70 | 73 | 73.46 | 73 | 150000 |
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
