Premium
BIT Mining Ltd (50C0)
TG
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 | 0.06 | 2.94117647059 | 2.04 | 2.14 | 2 | 276 | 2.04721668 | DE |
| 4 | -0.06 | -2.77777777778 | 2.16 | 2.16 | 1.82 | 207 | 2.0054741 | DE |
| 12 | -0.54 | -20.4545454545 | 2.64 | 3.16 | 1.82 | 574 | 2.31132188 | DE |
| 26 | -0.58 | -21.6417910448 | 2.68 | 3.46 | 1.82 | 796 | 2.43988339 | DE |
| 52 | -0.56 | -21.0526315789 | 2.66 | 6.25 | 1.82 | 950 | 3.44925503 | DE |
| 156 | -0.78 | -27.0833333333 | 2.88 | 6.25 | 1.82 | 979 | 3.38207812 | DE |
| 260 | -0.78 | -27.0833333333 | 2.88 | 6.25 | 1.82 | 979 | 3.38207812 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 2.12 | 0.08 | 3.92 | 2.1 | 2.14 | 2.1 | 349 |
| 1727295960 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 218 |
| 1727209560 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1727123160 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 2 | 499 |
| 1726864020 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 37 |
| 1726777560 | 2 | -0.02 | -0.99 | 2.06 | 2.08 | 2 | 528 |
| 1726691220 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1726604820 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1726518420 | 2.02 | -0.06 | -2.88 | 2.1 | 2.1 | 2.02 | 250 |
| 1726259160 | 2.08 | 0.1 | 5.05 | 2.08 | 2.08 | 2.08 | 10 |
| 1726172760 | 1.98 | 0.15 | 8.20 | 1.98 | 1.98 | 1.98 | 13 |
| 1726086420 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1726000020 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1725913620 | 1.83 | -0.1 | -5.18 | 1.82 | 1.83 | 1.82 | 261 |
| 1725654360 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1725567960 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1725481560 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1725395160 | 1.93 | -0.23 | -10.65 | 1.93 | 1.93 | 1.93 | 82 |
| 1725308760 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1725049560 | 2.16 | -0.08 | -3.57 | 2.16 | 2.16 | 2.16 | 31 |
| 1724963160 | 2.24 | 0.08 | 3.70 | 2.14 | 2.24 | 2.14 | 81 |
| 1724876760 | 2.16 | -0.12 | -5.26 | 2.16 | 2.16 | 2.16 | 20 |
| 1724790420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1724704020 | 2.2799999 | 0.26 | 12.87 | 2.2599999 | 2.2799999 | 2.2599999 | 804 |
| 1724444760 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1724358360 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1724271960 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1724185560 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2.02 | 95 |
| 1724099220 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1723840020 | 2.06 | 0.07 | 3.52 | 2.06 | 2.06 | 2.06 | 13 |
| 1723753620 | 1.99 | -0.03 | -1.49 | 2.16 | 2.16 | 1.99 | 1116 |
| 1723667160 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1723580760 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 1000 |
| 1723494360 | 2.02 | -0.08 | -3.81 | 2.02 | 2.02 | 2.02 | 64 |
| 1723235220 | 2.1 | 0.06 | 2.94 | 2.1 | 2.1 | 2.1 | 4 |
| 1723148820 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 2 |
| 1723062360 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 1200 |
| 1722976020 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1722889620 | 2.06 | -0.12 | -5.50 | 1.88 | 2.06 | 1.82 | 3906 |
| 1722630360 | 2.18 | -0.3 | -12.10 | 2.42 | 2.42 | 2.18 | 2087 |
| 1722544020 | 2.48 | -0.18 | -6.77 | 2.54 | 2.54 | 2.48 | 503 |
| 1722457620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1722371220 | 2.66 | -0.08 | -2.92 | 2.66 | 2.66 | 2.66 | 1400 |
| 1722284760 | 2.74 | 0.14 | 5.38 | 2.74 | 2.74 | 2.74 | 50 |
| 1722025560 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721939160 | 2.6 | -0.12 | -4.41 | 2.74 | 2.74 | 2.6 | 820 |
| 1721852820 | 2.72 | -0.2 | -6.85 | 2.7599999 | 2.7599999 | 2.72 | 1706 |
| 1721766360 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1721679960 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1721420760 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1721334360 | 2.92 | -0.24 | -7.59 | 2.84 | 2.92 | 2.84 | 880 |
| 1721247960 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1721161560 | 3.16 | 0.16 | 5.33 | 3.16 | 3.16 | 3.16 | 100 |
| 1721075160 | 3 | 0.4 | 15.38 | 3.04 | 3.04 | 3 | 1153 |
| 1720816020 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1720729620 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1720643220 | 2.6 | -0.02 | -0.76 | 2.62 | 2.62 | 2.6 | 18 |
| 1720556760 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1720470360 | 2.62 | -0.08 | -2.96 | 2.64 | 2.64 | 2.62 | 210 |
| 1720211220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1720124820 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1720038420 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.7 | 5 |
| 1719952020 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1719865620 | 2.72 | 0.18 | 7.09 | 2.62 | 2.74 | 2.62 | 446 |
| 1719606420 | 2.54 | 0.08 | 3.25 | 2.7 | 2.7 | 2.5 | 2200 |
| 1719468000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
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
