Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0821 | -17.1041666667 | 0.48 | 0.535 | 0.3606 | 3690484 | 0.44123784 | CS |
| 4 | -0.1721 | -30.1929824561 | 0.57 | 0.5995 | 0.316 | 5774260 | 0.46069266 | CS |
| 12 | -0.3234 | -44.8357132954 | 0.7213 | 0.9265 | 0.316 | 4758995 | 0.60674023 | CS |
| 26 | -0.7621 | -65.6982758621 | 1.16 | 1.5 | 0.316 | 4413784 | 0.79374044 | CS |
| 52 | -3.1021 | -88.6314285714 | 3.5 | 6.97 | 0.316 | 4838673 | 2.24891905 | CS |
| 156 | -150.7021 | -99.7366644606 | 151.1 | 365.4 | 0.316 | 5151363 | 18.78731573 | CS |
| 260 | -150.7021 | -99.7366644606 | 151.1 | 365.4 | 0.316 | 5151363 | 18.78731573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 0.42 | -0.0169 | -3.87 | 0.4421 | 0.4425 | 0.4 | 3280948 |
| 1740094200 | 0.4369 | -0.0021 | -0.48 | 0.46 | 0.46 | 0.4185 | 2243180 |
| 1740007800 | 0.439 | -0.0173 | -3.79 | 0.4308 | 0.46 | 0.4153 | 3452629 |
| 1739921400 | 0.4563 | -0.0137 | -2.91 | 0.48 | 0.535 | 0.43 | 5785178 |
| 1739575800 | 0.47 | -0.02 | -4.08 | 0.4878 | 0.5087 | 0.45 | 6220060 |
| 1739489400 | 0.49 | 0.015 | 3.16 | 0.4721 | 0.4901 | 0.42 | 8100605 |
| 1739403000 | 0.475 | 0.155 | 48.44 | 0.375 | 0.5497 | 0.37 | 51477272 |
| 1739316600 | 0.32 | -0.055 | -14.67 | 0.3647 | 0.37 | 0.316 | 4009288 |
| 1739230200 | 0.375 | -0.051 | -11.97 | 0.412 | 0.4582 | 0.355 | 5028357 |
| 1738971000 | 0.426 | 0.0199 | 4.90 | 0.4101 | 0.44799 | 0.4062 | 1545632 |
| 1738884600 | 0.4061 | -0.0207 | -4.85 | 0.4205 | 0.425 | 0.3701 | 1969579 |
| 1738798200 | 0.4268 | -0.0232 | -5.16 | 0.44 | 0.447 | 0.412 | 2528858 |
| 1738711800 | 0.45 | -0.006 | -1.32 | 0.4521 | 0.46 | 0.4268 | 1645153 |
| 1738625400 | 0.456 | -0.024 | -5.00 | 0.44 | 0.46179 | 0.4201 | 2585906 |
| 1738366200 | 0.48 | -0.025 | -4.95 | 0.505 | 0.505 | 0.453 | 3208137 |
| 1738279800 | 0.505 | 0.0098 | 1.98 | 0.495 | 0.53 | 0.495 | 1212685 |
| 1738193400 | 0.4952 | -0.0648 | -11.57 | 0.55 | 0.559 | 0.4801 | 2460208 |
| 1738107000 | 0.56 | -0.0133 | -2.32 | 0.5661 | 0.5663 | 0.54 | 1191538 |
| 1738020600 | 0.5733 | -0.0465 | -7.50 | 0.5699999 | 0.5995 | 0.5551 | 1833051 |
| 1737761400 | 0.6198 | -0.0552 | -8.18 | 0.621 | 0.621 | 0.5802 | 3006747 |
| 1737675000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1737588600 | 0.675 | -0.005 | -0.74 | 0.68 | 0.6877 | 0.6113 | 2092166 |
| 1737502200 | 0.68 | 0.005 | 0.74 | 0.66 | 0.68 | 0.6206 | 2511272 |
| 1737156600 | 0.675 | 0.078 | 13.07 | 0.637 | 0.68 | 0.6001 | 4080583 |
| 1737070200 | 0.597 | -0.0101 | -1.66 | 0.5828 | 0.6 | 0.5665 | 2195912 |
| 1736983800 | 0.6071 | -0.0329 | -5.14 | 0.67 | 0.67 | 0.5713 | 4025691 |
| 1736897400 | 0.64 | 0.0429 | 7.18 | 0.6 | 0.6899999 | 0.573 | 4513842 |
| 1736811000 | 0.5971 | -0.058 | -8.85 | 0.62 | 0.62 | 0.55 | 2570421 |
| 1736551800 | 0.6551 | 0.0151 | 2.36 | 0.6273 | 0.68 | 0.61 | 2564328 |
| 1736379000 | 0.64 | -0.048 | -6.98 | 0.66 | 0.66 | 0.611 | 1980616 |
| 1736292600 | 0.6879999 | -0.042 | -5.75 | 0.74 | 0.74 | 0.6601 | 2794026 |
| 1736206200 | 0.73 | 0.031 | 4.43 | 0.7286 | 0.801 | 0.701 | 5135493 |
| 1735947000 | 0.699 | 0.049 | 7.54 | 0.6653 | 0.71 | 0.626 | 4099408 |
| 1735860600 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.64 | 2834808 |
| 1735687800 | 0.6899999 | -0.08 | -10.39 | 0.7772 | 0.7772 | 0.65 | 5143802 |
| 1735601400 | 0.77 | 0.125 | 19.38 | 0.74 | 0.79 | 0.6 | 13290062 |
| 1735342200 | 0.645 | -0.0148 | -2.24 | 0.66 | 0.67 | 0.6001 | 4012435 |
| 1735255800 | 0.6598 | 0.1133 | 20.73 | 0.55 | 0.6778 | 0.5323 | 3948697 |
| 1735077840 | 0.5465 | -0.0036 | -0.65 | 0.54 | 0.5548999 | 0.53 | 1357226 |
| 1734996600 | 0.5501 | -0.037 | -6.30 | 0.58 | 0.58 | 0.5201 | 2030224 |
| 1734737400 | 0.5871 | 0.0471 | 8.72 | 0.559 | 0.63 | 0.5446 | 3288869 |
| 1734651000 | 0.54 | -0.1302 | -19.43 | 0.6813 | 0.68235 | 0.51 | 4937469 |
| 1734564600 | 0.6702 | -0.0547 | -7.55 | 0.7128 | 0.714 | 0.65 | 3972592 |
| 1734478200 | 0.7249 | -0.0419 | -5.46 | 0.7598 | 0.7598 | 0.6925 | 3307438 |
| 1734391800 | 0.7668 | 0.057 | 8.03 | 0.73 | 0.7997 | 0.7003 | 3915327 |
| 1734132600 | 0.7098 | 0.0048 | 0.68 | 0.687 | 0.75 | 0.6806 | 1735315 |
| 1734046200 | 0.705 | -0.0398 | -5.34 | 0.73 | 0.75 | 0.6786 | 4267171 |
| 1733959800 | 0.7448 | -0.015 | -1.97 | 0.746 | 0.7957999 | 0.7102 | 3616578 |
| 1733873400 | 0.7598 | -0.0702 | -8.46 | 0.85 | 0.85 | 0.707 | 5786398 |
| 1733787000 | 0.83 | 0.0087 | 1.06 | 0.8088999 | 0.85 | 0.783 | 4160261 |
| 1733527800 | 0.8213 | 0.0113 | 1.40 | 0.8 | 0.869 | 0.7701 | 3868813 |
| 1733441400 | 0.81 | -0.035 | -4.14 | 0.88 | 0.9265 | 0.8 | 8129561 |
| 1733355000 | 0.845 | 0.0250001 | 3.05 | 0.849 | 0.88 | 0.735 | 5721875 |
| 1733268600 | 0.8199999 | 0.0242999 | 3.05 | 0.849 | 0.902 | 0.7682 | 7882464 |
| 1733182200 | 0.7957 | 0.0573001 | 7.76 | 0.7213 | 0.7979 | 0.6929999 | 9276800 |
| 1732917840 | 0.7383999 | -0.0326 | -4.23 | 0.8018999 | 0.8018999 | 0.6899999 | 2602123 |
| 1732750200 | 0.771 | -0.0022 | -0.28 | 0.76 | 0.8199999 | 0.7521 | 1729406 |
| 1732663800 | 0.7732 | -0.0768 | -9.04 | 0.81 | 0.8335 | 0.7506 | 3194922 |
| 1732577400 | 0.85 | -0.05 | -5.56 | 0.8641 | 0.9058 | 0.81 | 3372596 |
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
