Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -5.6338028169 | 0.71 | 0.81 | 0.58 | 138769 | 0.67753848 | CS |
| 4 | -0.08 | -10.6666666667 | 0.75 | 0.84 | 0.58 | 82273 | 0.6786493 | CS |
| 12 | 0.04 | 6.34920634921 | 0.63 | 1.04 | 0.58 | 60495 | 0.75363411 | CS |
| 26 | 0.01 | 1.51515151515 | 0.66 | 1.04 | 0.57 | 51190 | 0.71385044 | CS |
| 52 | -0.53 | -44.1666666667 | 1.2 | 1.25 | 0.57 | 45234 | 0.77563885 | CS |
| 156 | -8.66 | -92.81886388 | 9.33 | 11.51 | 0.57 | 110255 | 5.05591772 | CS |
| 260 | 0.355 | 112.698412698 | 0.315 | 11.51 | 0.28 | 92310 | 4.62826324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1743025200 | 0.67 | 0 | 0.00 | 0.65 | 0.81 | 0.65 | 321665 |
| 1742938800 | 0.67 | 0.02 | 3.08 | 0.64 | 0.67 | 0.64 | 36450 |
| 1742852400 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.65 | 49101 |
| 1742593200 | 0.6899999 | -0.02 | -2.82 | 0.75 | 0.75 | 0.58 | 262627 |
| 1742506800 | 0.71 | 0.0200001 | 2.90 | 0.71 | 0.73 | 0.71 | 24000 |
| 1742420400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.81 | 0.66 | 186391 |
| 1742334000 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.71 | 0.68 | 31546 |
| 1742247600 | 0.68 | -0.01 | -1.45 | 0.71 | 0.73 | 0.68 | 23350 |
| 1741988400 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.71 | 0.68 | 30006 |
| 1741902000 | 0.67 | -0.03 | -4.29 | 0.7 | 0.72 | 0.67 | 61606 |
| 1741815600 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.7 | 17134 |
| 1741729200 | 0.71 | 0.05 | 7.58 | 0.6899999 | 0.78 | 0.67 | 106820 |
| 1741642800 | 0.66 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 18955 |
| 1741387200 | 0.66 | -0.06 | -8.33 | 0.77 | 0.77 | 0.65 | 108995 |
| 1741300800 | 0.72 | 0.08 | 12.50 | 0.66 | 0.84 | 0.65 | 95259 |
| 1741214400 | 0.64 | -0.04 | -5.88 | 0.7 | 0.7 | 0.63 | 198478 |
| 1741128000 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.74 | 0.68 | 45825 |
| 1741041600 | 0.7 | -0.01 | -1.41 | 0.6899999 | 0.7 | 0.6899999 | 12420 |
| 1740782400 | 0.71 | -0.01 | -1.39 | 0.72 | 0.76 | 0.71 | 7885 |
| 1740696000 | 0.72 | 0 | 0.00 | 0.75 | 0.76 | 0.72 | 6939 |
| 1740609600 | 0.72 | 0 | 0.00 | 0.75 | 0.81 | 0.72 | 61357 |
| 1740523200 | 0.72 | 0.05 | 7.46 | 0.72 | 0.8199999 | 0.68 | 111315 |
| 1740436800 | 0.67 | -0.13 | -16.25 | 0.79 | 0.8199999 | 0.64 | 72620 |
| 1740177600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.8 | 5386 |
| 1740091200 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.9 | 0.7 | 142000 |
| 1740004800 | 0.76 | 0.04 | 5.56 | 0.75 | 0.76 | 0.75 | 1980 |
| 1739918400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.72 | 13010 |
| 1739572800 | 0.7 | -0.04 | -5.41 | 0.73 | 0.74 | 0.67 | 42307 |
| 1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.74 | 4585 |
| 1739400000 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 13411 |
| 1739313600 | 0.71 | -0.04 | -5.33 | 0.74 | 0.76 | 0.7 | 59714 |
| 1739227200 | 0.75 | -0.11 | -12.79 | 0.86 | 0.86 | 0.75 | 86746 |
| 1738968000 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.86 | 20616 |
| 1738881600 | 0.84 | -0.06 | -6.67 | 0.9 | 0.92 | 0.84 | 21210 |
| 1738795200 | 0.9 | 0.01 | 1.12 | 0.91 | 0.91 | 0.9 | 6200 |
| 1738708800 | 0.89 | 0.03 | 3.49 | 0.86 | 0.95 | 0.86 | 29455 |
| 1738622400 | 0.86 | -0.06 | -6.52 | 0.85 | 0.89 | 0.84 | 14804 |
| 1738363200 | 0.92 | 0.05 | 5.75 | 0.9 | 0.94 | 0.9 | 30163 |
| 1738276800 | 0.87 | 0.02 | 2.35 | 0.87 | 0.89 | 0.87 | 14592 |
| 1738190400 | 0.85 | -0.03 | -3.41 | 0.84 | 0.85 | 0.75 | 47865 |
| 1738104000 | 0.88 | -0.04 | -4.35 | 0.88 | 0.9 | 0.8 | 66109 |
| 1738017600 | 0.92 | -0.11 | -10.68 | 0.97 | 0.97 | 0.84 | 109062 |
| 1737758400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.98 | 102446 |
| 1737672000 | 1.02 | 0.03 | 3.03 | 1 | 1.03 | 0.98 | 126479 |
| 1737585600 | 0.99 | 0.1 | 11.24 | 0.94 | 1.04 | 0.86 | 109498 |
| 1737499200 | 0.89 | 0.12 | 15.58 | 0.75 | 0.89 | 0.72 | 60932 |
| 1737412800 | 0.77 | -0.04 | -4.94 | 0.8199999 | 0.85 | 0.68 | 99950 |
| 1737153600 | 0.81 | 0.04 | 5.19 | 0.78 | 0.81 | 0.77 | 76507 |
| 1737067200 | 0.77 | 0.02 | 2.67 | 0.68 | 0.77 | 0.68 | 36361 |
| 1736980800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.73 | 50111 |
| 1736894400 | 0.74 | 0.08 | 12.12 | 0.67 | 0.74 | 0.67 | 145818 |
| 1736808000 | 0.66 | 0.06 | 10.00 | 0.61 | 0.66 | 0.61 | 49450 |
| 1736548800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 41200 |
| 1736462400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 6800 |
| 1736376000 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 12200 |
| 1736289600 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 6594 |
| 1736203200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 5205 |
| 1735944000 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 10500 |
| 1735857600 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.63 | 9201 |
| 1735684800 | 0.62 | 0.02 | 3.33 | 0.62 | 0.63 | 0.62 | 14600 |
| 1735598400 | 0.6 | -0.03 | -4.76 | 0.66 | 0.66 | 0.6 | 60960 |
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
