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 | 0.2 | 31.25 | 0.64 | 0.92 | 0.62 | 207340 | 0.75723957 | CS |
| 4 | 0.0252 | 3.09278350515 | 0.8148 | 0.92 | 0.51 | 162677 | 0.68266967 | CS |
| 12 | -0.42 | -33.3333333333 | 1.26 | 1.49 | 0.51 | 262897 | 1.09965589 | CS |
| 26 | -0.59 | -41.2587412587 | 1.43 | 2.69 | 0.51 | 1519664 | 1.59475469 | CS |
| 52 | -0.59 | -41.2587412587 | 1.43 | 2.69 | 0.51 | 1519664 | 1.59475469 | CS |
| 156 | -0.59 | -41.2587412587 | 1.43 | 2.69 | 0.51 | 1519664 | 1.59475469 | CS |
| 260 | -0.59 | -41.2587412587 | 1.43 | 2.69 | 0.51 | 1519664 | 1.59475469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 0.8198 | 0.0708 | 9.45 | 0.7265 | 0.8288 | 0.6717 | 300786 |
| 1735601400 | 0.749 | 0.0006 | 0.08 | 0.794 | 0.794 | 0.6922 | 189675 |
| 1735342200 | 0.7484 | 0.0968 | 14.86 | 0.65 | 0.765 | 0.6301 | 191598 |
| 1735255800 | 0.6516 | 0.0166 | 2.61 | 0.64 | 0.67 | 0.62 | 147301 |
| 1735077840 | 0.635 | 0.046 | 7.81 | 0.581 | 0.6377 | 0.580501 | 195749 |
| 1734996600 | 0.589 | -0.0049 | -0.83 | 0.6 | 0.62 | 0.561 | 142783 |
| 1734737400 | 0.5939 | 0.0449 | 8.18 | 0.548 | 0.639 | 0.541 | 140941 |
| 1734651000 | 0.549 | 0.022 | 4.17 | 0.55 | 0.5716 | 0.528 | 122188 |
| 1734564600 | 0.527 | -0.079 | -13.04 | 0.5877 | 0.6077 | 0.527 | 216651 |
| 1734478200 | 0.606 | 0.013 | 2.19 | 0.595 | 0.606 | 0.51 | 326303 |
| 1734391800 | 0.593 | -0.119 | -16.71 | 0.73 | 0.73 | 0.58 | 301992 |
| 1734132600 | 0.712 | -0.068 | -8.72 | 0.78 | 0.79 | 0.7 | 171885 |
| 1734046200 | 0.78 | -0.003 | -0.38 | 0.7815 | 0.7815 | 0.729 | 68340 |
| 1733959800 | 0.783 | -0.054 | -6.45 | 0.8439 | 0.8592 | 0.771 | 88232 |
| 1733873400 | 0.837 | -0.0022 | -0.26 | 0.84 | 0.85 | 0.7854 | 60202 |
| 1733787000 | 0.8392 | -0.0269 | -3.11 | 0.8978 | 0.8978 | 0.7751 | 76699 |
| 1733527800 | 0.8661 | 0.0038 | 0.44 | 0.8623 | 0.888 | 0.8495 | 31624 |
| 1733441400 | 0.8623 | 0.0423001 | 5.16 | 0.8148 | 0.888 | 0.8067 | 155234 |
| 1733355000 | 0.8199999 | 0.0096999 | 1.20 | 0.8104 | 0.8199999 | 0.7982 | 29699 |
| 1733268600 | 0.8103 | 0.0013 | 0.16 | 0.8071 | 0.8199999 | 0.777 | 56536 |
| 1733182200 | 0.809 | 0.0114 | 1.43 | 0.8 | 0.809 | 0.7713 | 230591 |
| 1732917840 | 0.7976 | 0.0525 | 7.05 | 0.78 | 0.7976 | 0.7677 | 29361 |
| 1732750200 | 0.7451 | -0.0739 | -9.02 | 0.801 | 0.8275 | 0.73205 | 103798 |
| 1732663800 | 0.8189999 | 0.0185999 | 2.32 | 0.805 | 0.8977 | 0.75 | 154585 |
| 1732577400 | 0.8004 | -0.2196 | -21.53 | 1.02 | 1.02 | 0.6899999 | 460536 |
| 1732318200 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 28812 |
| 1732231800 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 0.982 | 94571 |
| 1732145400 | 1.03 | 0.04 | 4.36 | 0.9977 | 1.04 | 0.9714 | 71742 |
| 1732059000 | 0.987 | -0.073 | -6.89 | 1.05 | 1.07 | 0.985 | 104939 |
| 1731972600 | 1.06 | 0.06 | 6.00 | 1 | 1.1748 | 0.99 | 163834 |
| 1731713400 | 1 | 0.0302 | 3.11 | 1 | 1.03 | 0.97 | 198855 |
| 1731627000 | 0.9698 | -0.0502 | -4.92 | 1.01 | 1.03 | 0.9601 | 110802 |
| 1731540600 | 1.02 | 0.04 | 3.76 | 0.9848 | 1.04 | 0.97 | 143644 |
| 1731454200 | 0.983 | -0.0094 | -0.95 | 1.01 | 1.0371 | 0.97 | 156218 |
| 1731367800 | 0.9924 | -0.1076 | -9.78 | 1.05 | 1.06 | 0.935 | 308328 |
| 1731108600 | 1.1 | -0.07 | -5.98 | 1.18 | 1.18 | 1.05 | 279477 |
| 1731022200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.1857 | 1.1399999 | 182384 |
| 1730935800 | 1.18 | -0.03 | -2.48 | 1.18 | 1.24 | 1.1399999 | 303353 |
| 1730849400 | 1.21 | -0.01 | -0.82 | 1.2 | 1.22 | 1.16 | 154344 |
| 1730763000 | 1.22 | 0.04 | 3.39 | 1.18 | 1.24 | 1.15 | 575383 |
| 1730500200 | 1.18 | -0.07 | -5.60 | 1.27 | 1.3 | 1.1299999 | 358039 |
| 1730413800 | 1.25 | 0.07 | 5.93 | 1.18 | 1.3099 | 1.15 | 592669 |
| 1730327400 | 1.18 | 0.01 | 0.85 | 1.21 | 1.2499 | 1.17 | 116984 |
| 1730241000 | 1.17 | -0.1 | -7.87 | 1.28 | 1.28 | 1.17 | 93903 |
| 1730154600 | 1.27 | 0.02 | 1.60 | 1.1399999 | 1.27 | 1.1 | 836935 |
| 1729895400 | 1.25 | 0.03 | 2.46 | 1.21 | 1.28 | 1.18 | 338602 |
| 1729809000 | 1.22 | 0.03 | 2.52 | 1.19 | 1.26 | 1.17 | 138258 |
| 1729722600 | 1.19 | -0.1 | -7.75 | 1.29 | 1.3072 | 1.18 | 260434 |
| 1729636200 | 1.29 | -0.07 | -5.15 | 1.3799999 | 1.4 | 1.27 | 199531 |
| 1729549800 | 1.36 | 0.02 | 1.49 | 1.35 | 1.4358 | 1.3 | 351995 |
| 1729290600 | 1.34 | 0.03 | 2.29 | 1.3 | 1.35 | 1.22 | 260557 |
| 1729204200 | 1.31 | 0.16 | 14.01 | 1.28 | 1.44 | 1.22 | 848149 |
| 1729117800 | 1.149 | 0.03 | 2.59 | 1.12 | 1.16 | 1.08 | 356148 |
| 1729031400 | 1.12 | -0.29 | -20.57 | 1.31 | 1.33 | 1.1 | 686765 |
| 1728945000 | 1.41 | 0.08 | 6.02 | 1.35 | 1.45 | 1.345 | 554634 |
| 1728685800 | 1.33 | -0.09 | -6.34 | 1.3 | 1.4873 | 1.291 | 816580 |
| 1728599400 | 1.42 | 0.18 | 14.52 | 1.26 | 1.49 | 1.23 | 1304996 |
| 1728513000 | 1.24 | -0.13 | -9.49 | 1.33 | 1.3556 | 0.9852 | 1092891 |
| 1728426600 | 1.37 | -0.34 | -19.88 | 1.6 | 1.6 | 1.331 | 1662127 |
| 1728340200 | 1.71 | 0.22 | 14.77 | 1.53 | 1.87 | 1.465 | 3132307 |
| 1728081000 | 1.49 | -0.29 | -16.29 | 1.75 | 1.7701 | 1.42 | 2026900 |
| 1727994600 | 1.78 | 0.14 | 8.54 | 1.52 | 2.07 | 1.42 | 7749272 |
| 1727908200 | 1.6399999 | -0.15 | -8.38 | 1.75 | 2.69 | 1.4 | 33814739 |
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
