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 | 0.0279 | 10.7348980377 | 0.2599 | 0.311089 | 0.2501 | 1191697 | 0.28446603 | CS |
| 4 | 0.0522 | 22.156196944 | 0.2356 | 0.32 | 0.18 | 1561501 | 0.25143965 | CS |
| 12 | -0.1167 | -28.8504326329 | 0.4045 | 0.6803 | 0.18 | 1557299 | 0.30610893 | CS |
| 26 | -0.6422 | -69.0537634409 | 0.93 | 1.09 | 0.18 | 1260675 | 0.40422127 | CS |
| 52 | -1.1622 | -80.1517241379 | 1.45 | 2.39 | 0.18 | 1035050 | 0.75301547 | CS |
| 156 | -2.6322 | -90.1438356164 | 2.92 | 5.4158 | 0.18 | 634442 | 1.55314689 | CS |
| 260 | -14.7122 | -98.0813333333 | 15 | 40.91 | 0.18 | 804090 | 7.11169428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.2904 | -0.0061 | -2.06 | 0.3 | 0.307 | 0.2859999 | 777389 |
| 1745533800 | 0.2965 | 0.0093 | 3.24 | 0.2928 | 0.3099 | 0.2852 | 1181738 |
| 1745447400 | 0.2872 | 0.0142 | 5.20 | 0.2848 | 0.311089 | 0.2702 | 2343050 |
| 1745361000 | 0.273 | 0.0118 | 4.52 | 0.2597999 | 0.2731 | 0.2501 | 700812 |
| 1745274600 | 0.2612 | 0.0064 | 2.51 | 0.2599 | 0.2671 | 0.2501 | 541187 |
| 1744929000 | 0.2548 | -0.0027 | -1.05 | 0.2649 | 0.2753 | 0.245501 | 1362308 |
| 1744842600 | 0.2575 | 0.0161 | 6.67 | 0.2396 | 0.2723999 | 0.2371 | 1098083 |
| 1744756200 | 0.2414 | 0.0023 | 0.96 | 0.243 | 0.2478 | 0.237 | 992224 |
| 1744669800 | 0.2391 | -0.0669 | -21.86 | 0.31 | 0.315 | 0.2256 | 3026027 |
| 1744410600 | 0.306 | 0.0951 | 45.09 | 0.2119 | 0.32 | 0.2068 | 6890244 |
| 1744324200 | 0.2109 | 0.0139 | 7.06 | 0.1948 | 0.2149 | 0.191 | 1133260 |
| 1744237800 | 0.197 | 0.0057 | 2.98 | 0.1989 | 0.1999 | 0.18 | 1220764 |
| 1744151400 | 0.1913 | -0.0173 | -8.29 | 0.2068 | 0.2213 | 0.1912 | 1780797 |
| 1744065000 | 0.2086 | -0.0075 | -3.47 | 0.23 | 0.23 | 0.1912 | 1196310 |
| 1743805800 | 0.2161 | 0.0172 | 8.65 | 0.19 | 0.23635 | 0.1831 | 1683447 |
| 1743719400 | 0.1989 | -0.0115 | -5.47 | 0.2 | 0.205612 | 0.1814 | 1436243 |
| 1743633000 | 0.2104 | -0.0091 | -4.15 | 0.223 | 0.2288 | 0.2 | 1078542 |
| 1743546600 | 0.2195 | -0.0109 | -4.73 | 0.2336 | 0.236 | 0.2059 | 897228 |
| 1743460200 | 0.2304 | -0.0083 | -3.48 | 0.239 | 0.239699 | 0.2215 | 552218 |
| 1743201000 | 0.2387 | -0.0002 | -0.08 | 0.2356 | 0.2463 | 0.2316 | 554031 |
| 1743114600 | 0.2389 | -0.0011 | -0.46 | 0.2499 | 0.2499 | 0.234 | 676472 |
| 1743028200 | 0.24 | -0.01 | -4.00 | 0.245 | 0.25 | 0.2315 | 808515 |
| 1742941800 | 0.25 | -0.0163 | -6.12 | 0.27 | 0.2749 | 0.2499 | 1447732 |
| 1742855400 | 0.2663 | 0.0063 | 2.42 | 0.2864 | 0.2871 | 0.2615 | 2641069 |
| 1742596200 | 0.26 | -0.0115 | -4.24 | 0.2759 | 0.2759 | 0.2505 | 1664951 |
| 1742509800 | 0.2715 | -0.0163 | -5.66 | 0.28 | 0.2844999 | 0.271 | 1139199 |
| 1742423400 | 0.2878 | -0.0112 | -3.75 | 0.295 | 0.3013 | 0.2813 | 1182176 |
| 1742337000 | 0.299 | 0.0149 | 5.24 | 0.28 | 0.31 | 0.2602 | 2415717 |
| 1742250600 | 0.2841 | -0.0199 | -6.55 | 0.32 | 0.3266 | 0.27 | 18751081 |
| 1741991400 | 0.304 | 0.002 | 0.66 | 0.3196 | 0.3197999 | 0.2965 | 584159 |
| 1741905000 | 0.302 | 0.0001 | 0.03 | 0.289 | 0.31 | 0.2872 | 457197 |
| 1741818600 | 0.3019 | -0.0235 | -7.22 | 0.3389 | 0.3389 | 0.294 | 1309823 |
| 1741732200 | 0.3254 | 0.0073 | 2.29 | 0.3187 | 0.3296 | 0.3152 | 328070 |
| 1741645800 | 0.3181 | -0.0286 | -8.25 | 0.3484999 | 0.3484999 | 0.3101 | 926382 |
| 1741390200 | 0.3467 | 0.0052 | 1.52 | 0.3431 | 0.3494 | 0.3401 | 256555 |
| 1741303800 | 0.3415 | 0.0107 | 3.23 | 0.3307 | 0.3498 | 0.3202999 | 535675 |
| 1741217400 | 0.3308 | 0.0019 | 0.58 | 0.3326 | 0.338 | 0.3211 | 463472 |
| 1741131000 | 0.3289 | 0.0079 | 2.46 | 0.32 | 0.3331 | 0.3154 | 701778 |
| 1741044600 | 0.321 | -0.009 | -2.73 | 0.3388 | 0.3388 | 0.3157 | 792988 |
| 1740785400 | 0.33 | 0.0004 | 0.12 | 0.33 | 0.3385 | 0.3133 | 646276 |
| 1740699000 | 0.3296 | -0.0089 | -2.63 | 0.3382 | 0.3399 | 0.3136 | 1200499 |
| 1740612600 | 0.3385 | -0.02 | -5.58 | 0.36 | 0.37 | 0.335 | 947985 |
| 1740526200 | 0.3585 | -0.0352 | -8.94 | 0.3999 | 0.3999 | 0.3499 | 1095172 |
| 1740439800 | 0.3937 | -0.0023 | -0.58 | 0.3999 | 0.3999 | 0.38195 | 654348 |
| 1740180600 | 0.396 | -0.027 | -6.38 | 0.4248 | 0.4248 | 0.3805 | 2031327 |
| 1740094200 | 0.423 | -0.0897 | -17.50 | 0.61 | 0.6803 | 0.4099 | 9303462 |
| 1740007800 | 0.5127 | 0.0669 | 15.01 | 0.46 | 0.5422 | 0.446 | 1772425 |
| 1739921400 | 0.4458 | 0.0288 | 6.91 | 0.4176 | 0.4575 | 0.3852 | 1413728 |
| 1739575800 | 0.417 | 0.0119 | 2.94 | 0.4099 | 0.4198 | 0.4 | 371425 |
| 1739489400 | 0.4051 | -0.0105 | -2.53 | 0.4186 | 0.4268 | 0.4002 | 606432 |
| 1739403000 | 0.4156 | 0.0421 | 11.27 | 0.3734 | 0.4187 | 0.361 | 446036 |
| 1739316600 | 0.3735 | 0.0139001 | 3.87 | 0.364 | 0.3751 | 0.3331 | 649680 |
| 1739230200 | 0.3595999 | -0.0193 | -5.09 | 0.3701999 | 0.3789 | 0.349 | 488498 |
| 1738971000 | 0.3789 | -0.0142 | -3.61 | 0.399 | 0.399 | 0.3610999 | 462554 |
| 1738884600 | 0.3931 | -0.0059 | -1.48 | 0.397 | 0.3999 | 0.384 | 321239 |
| 1738798200 | 0.399 | 0.0155 | 4.04 | 0.3993 | 0.3993 | 0.3701 | 272705 |
| 1738711800 | 0.3835 | 0.0068 | 1.81 | 0.3851 | 0.3898 | 0.370101 | 178223 |
| 1738625400 | 0.3767 | -0.0123 | -3.16 | 0.3914 | 0.3914 | 0.3610999 | 391342 |
| 1738366200 | 0.389 | -0.0105 | -2.63 | 0.4045 | 0.4099999 | 0.3812 | 318455 |
| 1738279800 | 0.3995 | 0.0141 | 3.66 | 0.3997 | 0.4064999 | 0.375 | 207466 |
| 1738193400 | 0.3854 | -0.0496 | -11.40 | 0.4221 | 0.4473 | 0.365 | 1359385 |
| 1738107000 | 0.435 | -0.0131 | -2.92 | 0.4438 | 0.4449 | 0.4202 | 266794 |
| 1738020600 | 0.4481 | 0.033 | 7.95 | 0.4199 | 0.459 | 0.4 | 1349250 |
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
