Premium
Fil Bitcoin Etp (FBTG)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 7.76625 | 0.11 | 1.47 | 7.76625 | 7.76625 | 7.76625 | 0 |
| 1738863000 | 7.65375 | -0.02 | -0.23 | 7.65375 | 7.65375 | 7.65375 | 0 |
| 1738776600 | 7.67125 | -0.18 | -2.32 | 7.67125 | 7.67125 | 7.67125 | 0 |
| 1738690200 | 7.85375 | 0.03 | 0.42 | 7.85375 | 7.85375 | 7.85375 | 0 |
| 1738603800 | 7.82125 | -0.46 | -5.55 | 7.82125 | 7.82125 | 7.82125 | 0 |
| 1738344600 | 8.28125 | -0.06 | -0.76 | 8.28125 | 8.28125 | 8.28125 | 0 |
| 1738258200 | 8.345 | 0.3 | 3.73 | 8.345 | 8.345 | 8.345 | 0 |
| 1738171800 | 8.045 | -0.01 | -0.09 | 8.045 | 8.045 | 8.045 | 0 |
| 1738085400 | 8.0525 | 0.13 | 1.61 | 8.1125 | 8.20375 | 8.0325 | 33 |
| 1737999000 | 7.925 | -0.41 | -4.93 | 7.925 | 7.925 | 7.925 | 0 |
| 1737739800 | 8.33625 | -0.1 | -1.17 | 8.33625 | 8.33625 | 8.33625 | 0 |
| 1737653400 | 8.435 | 0.15 | 1.80 | 8.435 | 8.435 | 8.435 | 0 |
| 1737567000 | 8.28625 | -0.11 | -1.35 | 8.28625 | 8.28625 | 8.28625 | 0 |
| 1737480600 | 8.4 | -0.03 | -0.33 | 8.4 | 8.4 | 8.4 | 0 |
| 1737394200 | 8.4275 | 0 | 0.00 | 8.4275 | 8.4275 | 8.4275 | 0 |
| 1737135000 | 8.4275 | 0.42 | 5.20 | 8.2 | 8.44 | 8.13625 | 100 |
| 1737048600 | 8.01125 | 0.05 | 0.63 | 8.015 | 8.08375 | 7.765 | 249 |
| 1736962200 | 7.96125 | 0.25 | 3.18 | 7.79 | 7.98375 | 7.68125 | 2000 |
| 1736875800 | 7.71625 | 0.32 | 4.29 | 7.6875 | 7.8825 | 7.6025 | 3691 |
| 1736789400 | 7.39875 | -0.12 | -1.61 | 7.39875 | 7.39875 | 7.39875 | 0 |
| 1736530200 | 7.52 | 0.01 | 0.17 | 7.5775 | 7.64 | 7.3875 | 53 |
| 1736443800 | 7.5075 | -0.04 | -0.51 | 7.47 | 7.5575 | 7.3025 | 4043 |
| 1736357400 | 7.54625 | -0.15 | -2.00 | 7.555 | 7.6625 | 7.45875 | 1851 |
| 1736271000 | 7.7 | -0.34 | -4.21 | 7.7 | 7.7 | 7.7 | 0 |
| 1736184600 | 8.03875 | 0.28 | 3.63 | 7.8325 | 8.04875 | 7.705 | 2866 |
| 1735925400 | 7.7575 | 0.03 | 0.44 | 7.6325 | 7.79 | 7.5725 | 53 |
| 1735839000 | 7.72375 | 0.31 | 4.18 | 7.64 | 7.74375 | 7.54875 | 420 |
| 1735666200 | 7.41375 | 0.21 | 2.84 | 7.345 | 7.41625 | 7.27125 | 72 |
| 1735579800 | 7.20875 | -0.16 | -2.22 | 7.315 | 7.315 | 7.1275 | 32 |
| 1735320600 | 7.3725 | 0.05 | 0.68 | 7.3725 | 7.3725 | 7.3725 | 0 |
| 1735061400 | 7.3225 | 0 | 0.00 | 7.3225 | 7.3225 | 7.3225 | 0 |
| 1734975000 | 7.3225 | -0.28 | -3.68 | 7.3225 | 7.3225 | 7.3225 | 0 |
| 1734715800 | 7.6025 | -0.25 | -3.21 | 7.6025 | 7.6025 | 7.6025 | 0 |
| 1734629400 | 7.855 | -0.17 | -2.16 | 7.855 | 7.855 | 7.855 | 0 |
| 1734543000 | 8.02875 | -0.22 | -2.64 | 8.02875 | 8.02875 | 8.02875 | 0 |
| 1734456600 | 8.24625 | -0.02 | -0.27 | 8.24625 | 8.24625 | 8.24625 | 0 |
| 1734370200 | 8.26875 | 0.47 | 5.96 | 8.26875 | 8.26875 | 8.26875 | 0 |
| 1734111000 | 7.80375 | -0.08 | -1.01 | 7.80375 | 7.80375 | 7.80375 | 0 |
| 1734024600 | 7.88375 | 0.09 | 1.15 | 7.88375 | 7.88375 | 7.88375 | 0 |
| 1733938200 | 7.79375 | 0.44 | 6.00 | 7.79375 | 7.79375 | 7.79375 | 0 |
| 1733851800 | 7.3525 | -0.19 | -2.49 | 7.3525 | 7.3525 | 7.3525 | 0 |
| 1733765400 | 7.54 | -0.11 | -1.39 | 7.54 | 7.54 | 7.54 | 0 |
| 1733506200 | 7.64625 | -0.11 | -1.40 | 7.64625 | 7.64625 | 7.64625 | 0 |
| 1733419800 | 7.755 | 0.4 | 5.47 | 7.755 | 7.755 | 7.755 | 0 |
| 1733333400 | 7.3525 | -0.1 | -1.28 | 7.3525 | 7.3525 | 7.3525 | 0 |
| 1733247000 | 7.4475 | -0.06 | -0.85 | 7.36 | 7.48625 | 7.23 | 10596 |
| 1733160600 | 7.51125 | -0.09 | -1.23 | 7.355 | 7.58625 | 7.335 | 1628 |
| 1732901400 | 7.605 | 0.24 | 3.22 | 7.525 | 7.645 | 7.5125 | 3111 |
| 1732815000 | 7.3675 | -0.07 | -0.96 | 7.4 | 7.4675 | 7.34 | 1 |
| 1732728600 | 7.43875 | 0.06 | 0.81 | 7.43875 | 7.43875 | 7.43875 | 0 |
| 1732642200 | 7.37875 | -0.14 | -1.85 | 7.37875 | 7.37875 | 7.37875 | 0 |
| 1732555800 | 7.5175 | -0.28 | -3.54 | 7.5175 | 7.5175 | 7.5175 | 0 |
| 1732296600 | 7.79375 | 0.22 | 2.85 | 7.79375 | 7.79375 | 7.79375 | 0 |
| 1732210200 | 7.5775 | 0.3 | 4.14 | 7.645 | 7.66 | 7.4325 | 479 |
| 1732123800 | 7.27625 | 0.09 | 1.23 | 7.365 | 7.37625 | 7.26125 | 2315 |
| 1732037400 | 7.1875 | 0.04 | 0.52 | 7.18 | 7.21875 | 7.08 | 11308 |
| 1731951000 | 7.15 | 0.18 | 2.56 | 7.125 | 7.205 | 7.1175 | 10080 |
| 1731691800 | 6.97125 | 0.15 | 2.20 | 6.925 | 7.08625 | 6.815 | 89 |
| 1731605400 | 6.82125 | -0.37 | -5.19 | 6.8425 | 6.965 | 6.76375 | 1692 |
| 1731519000 | 7.195 | 0.52 | 7.73 | 7.15 | 7.24375 | 7.08625 | 150 |
| 1731432600 | 6.67875 | 0.23 | 3.55 | 6.7575 | 6.775 | 6.53375 | 74 |
| 1731346200 | 6.45 | 0.65 | 11.18 | 6.2699999 | 6.50125 | 6.1775 | 2838 |
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
