Premium
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 | -0.04595 | -4.84960422164 | 0.9475 | 0.98 | 0.8804 | 837853 | 0.92857798 | CS |
| 4 | -0.15845 | -14.9481132075 | 1.06 | 1.06 | 0.851 | 1095137 | 0.9283523 | CS |
| 12 | -0.54845 | -37.824137931 | 1.45 | 1.56 | 0.851 | 1845358 | 1.15001517 | CS |
| 26 | -0.14845 | -14.1380952381 | 1.05 | 1.56 | 0.83 | 1447762 | 1.11671072 | CS |
| 52 | 0.42155 | 87.8229166667 | 0.48 | 1.56 | 0.4376 | 1180684 | 0.99823715 | CS |
| 156 | 0.11655 | 14.847133758 | 0.785 | 1.56 | 0.4 | 710316 | 0.85272602 | CS |
| 260 | 0.34055 | 60.7040998217 | 0.561 | 2.82 | 0.2551 | 1014542 | 1.07437894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.9375 | 0.0156 | 1.69 | 0.95 | 0.9649 | 0.9201 | 718675 |
| 1736379000 | 0.9219 | 0.0033 | 0.36 | 0.916 | 0.9342 | 0.9002 | 817445 |
| 1736292600 | 0.9186 | -0.0164 | -1.75 | 0.9599 | 0.98 | 0.912 | 753782 |
| 1736206200 | 0.935 | -0.0104 | -1.10 | 0.9475 | 0.966 | 0.93 | 1020543 |
| 1735947000 | 0.9454 | -0.022 | -2.27 | 0.9697 | 0.976499 | 0.936332 | 729917 |
| 1735860600 | 0.9674 | 0.0864 | 9.81 | 0.9052 | 0.9925 | 0.9022 | 1392219 |
| 1735687800 | 0.881 | 0.019 | 2.20 | 0.8629 | 0.8939 | 0.8629 | 1000093 |
| 1735601400 | 0.862 | -0.0251 | -2.83 | 0.8949 | 0.8949 | 0.851 | 1265087 |
| 1735342200 | 0.8871 | -0.04 | -4.31 | 0.92 | 0.92 | 0.8604 | 1311302 |
| 1735255800 | 0.9271 | 0.0058 | 0.63 | 0.915 | 0.9499 | 0.9138 | 834095 |
| 1735077840 | 0.9213 | -0.0061 | -0.66 | 0.925 | 0.9274 | 0.902 | 386108 |
| 1734996600 | 0.9274 | -0.0065 | -0.70 | 0.924 | 0.95 | 0.9106 | 696158 |
| 1734737400 | 0.9339 | 0.0439 | 4.93 | 0.9 | 0.9475 | 0.89 | 1196390 |
| 1734651000 | 0.89 | -0.0249 | -2.72 | 0.9118 | 0.9399 | 0.88 | 1766342 |
| 1734564600 | 0.9149 | -0.0756 | -7.63 | 0.99 | 0.99 | 0.9 | 1799532 |
| 1734478200 | 0.9905 | -0.0295 | -2.89 | 1.02 | 1.0291999 | 0.9738 | 1566704 |
| 1734391800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 1160085 |
| 1734132600 | 1.06 | -0.04 | -3.64 | 1.09 | 1.095 | 1.05 | 802546 |
| 1734046200 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.1406 | 1.09 | 1264466 |
| 1733959800 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.12 | 1363768 |
| 1733873400 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.17 | 1.115 | 1079527 |
| 1733787000 | 1.11 | 0.06 | 5.71 | 1.11 | 1.18 | 1.1 | 1896084 |
| 1733527800 | 1.05 | -0.05 | -4.55 | 1.08 | 1.1 | 1.04 | 1237263 |
| 1733441400 | 1.1 | 0.01 | 0.92 | 1.09 | 1.12 | 1.07 | 719233 |
| 1733355000 | 1.09 | -0.02 | -1.80 | 1.12 | 1.15 | 1.08 | 1204528 |
| 1733268600 | 1.11 | 0.05 | 4.72 | 1.08 | 1.12 | 1.04 | 2101433 |
| 1733182200 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.04 | 1415478 |
| 1732917840 | 1.1 | -0.01 | -0.90 | 1.12 | 1.16 | 1.1 | 736033 |
| 1732750200 | 1.11 | 0.01 | 0.91 | 1.12 | 1.145 | 1.09 | 1108336 |
| 1732663800 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.09 | 849312 |
| 1732577400 | 1.12 | -0.03 | -2.61 | 1.11 | 1.1299999 | 1.08 | 1353107 |
| 1732318200 | 1.15 | 0.01 | 0.88 | 1.17 | 1.18 | 1.135 | 1090799 |
| 1732231800 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.16 | 1.095 | 1216187 |
| 1732145400 | 1.09 | -0.07 | -6.03 | 1.17 | 1.17 | 1.09 | 1376560 |
| 1732059000 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.12 | 1146634 |
| 1731972600 | 1.15 | 0.12 | 11.65 | 1.09 | 1.2 | 1.09 | 2656221 |
| 1731713400 | 1.03 | -0.08 | -7.21 | 1.12 | 1.1399999 | 1.0225 | 13261093 |
| 1731627000 | 1.11 | 0.01 | 0.91 | 1.08 | 1.18 | 1.08 | 5265366 |
| 1731540600 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.205 | 1.07 | 2793069 |
| 1731454200 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1201 | 1.06 | 1898529 |
| 1731367800 | 1.07 | -0.12 | -10.08 | 1.17 | 1.17 | 1.06 | 3264600 |
| 1731108600 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.17 | 1339730 |
| 1731022200 | 1.24 | 0.05 | 4.20 | 1.19 | 1.25 | 1.18 | 1881167 |
| 1730935800 | 1.19 | 0 | 0.00 | 1.1299999 | 1.19 | 1.09 | 2105510 |
| 1730849400 | 1.19 | -0.01 | -0.83 | 1.21 | 1.27 | 1.18 | 1368578 |
| 1730763000 | 1.2 | -0.06 | -4.76 | 1.24 | 1.2549999 | 1.19 | 1853675 |
| 1730500200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.32 | 1.25 | 1347416 |
| 1730413800 | 1.3 | -0.08 | -5.80 | 1.34 | 1.34 | 1.2549999 | 2369615 |
| 1730327400 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.445 | 1.345 | 1935948 |
| 1730241000 | 1.44 | 0.02 | 1.41 | 1.45 | 1.4786 | 1.42 | 1758855 |
| 1730154600 | 1.42 | -0.02 | -1.39 | 1.44 | 1.475 | 1.41 | 1396551 |
| 1729895400 | 1.44 | -0.04 | -2.70 | 1.49 | 1.51 | 1.42 | 1616919 |
| 1729809000 | 1.48 | -0.04 | -2.63 | 1.56 | 1.56 | 1.43 | 1964143 |
| 1729722600 | 1.52 | 0.03 | 2.01 | 1.45 | 1.53 | 1.3964 | 3475706 |
| 1729636200 | 1.49 | 0.04 | 2.76 | 1.49 | 1.5 | 1.43 | 3181973 |
| 1729549800 | 1.45 | 0.09 | 6.62 | 1.45 | 1.49 | 1.3899999 | 4921818 |
| 1729290600 | 1.36 | 0.12 | 9.68 | 1.28 | 1.3899999 | 1.26 | 3613235 |
| 1729204200 | 1.24 | -0.02 | -1.59 | 1.27 | 1.29 | 1.23 | 1030370 |
| 1729117800 | 1.26 | 0.03 | 2.44 | 1.24 | 1.29 | 1.24 | 1481646 |
| 1729031400 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.2009 | 684919 |
| 1728945000 | 1.23 | 0.01 | 0.82 | 1.2 | 1.23 | 1.1822999 | 825449 |
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
