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 | 0.0279 | 7.92388525987 | 0.3521 | 0.38 | 0.3521 | 270072 | 0.3702333 | CS |
| 4 | 0.0084 | 2.26049515608 | 0.3716 | 0.423 | 0.3308 | 454412 | 0.3722041 | CS |
| 12 | -0.0003 | -0.0788850907179 | 0.3803 | 0.43 | 0.33 | 339483 | 0.3751649 | CS |
| 26 | -0.058 | -13.2420091324 | 0.438 | 0.498 | 0.33 | 361850 | 0.38742594 | CS |
| 52 | 0.0839 | 28.335021952 | 0.2961 | 0.9099 | 0.265 | 501473 | 0.43687729 | CS |
| 156 | -0.65 | -63.1067961165 | 1.03 | 1.16 | 0.2501 | 364873 | 0.51362753 | CS |
| 260 | -0.2205 | -36.7194004996 | 0.6005 | 4.65 | 0.2501 | 1871162 | 1.95130625 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 0.37 | 0.002 | 0.54 | 0.3716999 | 0.3789 | 0.3551 | 419570 |
| 1735255800 | 0.368 | -0.0015 | -0.41 | 0.38 | 0.38 | 0.36 | 307172 |
| 1735077840 | 0.3695 | -0.0042 | -1.12 | 0.3681 | 0.3696 | 0.3604 | 105179 |
| 1734996600 | 0.3736999 | -0.0053 | -1.40 | 0.3521 | 0.3742 | 0.3521 | 248368 |
| 1734737400 | 0.379 | 0.011 | 2.99 | 0.365 | 0.379 | 0.3308 | 736353 |
| 1734651000 | 0.368 | 0.008 | 2.22 | 0.3877 | 0.3877 | 0.360101 | 194445 |
| 1734564600 | 0.36 | -0.0111 | -2.99 | 0.3691 | 0.379 | 0.36 | 315439 |
| 1734478200 | 0.3711 | 0.0045 | 1.23 | 0.365 | 0.38 | 0.364 | 256456 |
| 1734391800 | 0.3666 | -0.0473 | -11.43 | 0.4082 | 0.4082 | 0.3621 | 634807 |
| 1734132600 | 0.4139 | 0.0228 | 5.83 | 0.3991 | 0.414 | 0.3901 | 432510 |
| 1734046200 | 0.3911 | 0.0059 | 1.53 | 0.3919 | 0.423 | 0.38 | 489961 |
| 1733959800 | 0.3852 | 0.0132 | 3.55 | 0.384 | 0.42 | 0.38 | 1050118 |
| 1733873400 | 0.372 | 0.008 | 2.20 | 0.3691999 | 0.3849 | 0.3661 | 175395 |
| 1733787000 | 0.364 | -0.0051 | -1.38 | 0.37 | 0.3988 | 0.3525 | 804149 |
| 1733527800 | 0.3691 | 0.0082 | 2.27 | 0.3696 | 0.375 | 0.3474999 | 513547 |
| 1733441400 | 0.3609 | 0.0015 | 0.42 | 0.3574 | 0.367 | 0.35 | 298470 |
| 1733355000 | 0.3594 | 0.0034 | 0.96 | 0.3501 | 0.369 | 0.3474999 | 673117 |
| 1733268600 | 0.356 | -0.001 | -0.28 | 0.3736 | 0.3736 | 0.3515 | 205475 |
| 1733182200 | 0.357 | -0.016 | -4.29 | 0.3716 | 0.3889 | 0.3506 | 773304 |
| 1732917840 | 0.373 | -0.001 | -0.27 | 0.375 | 0.3924 | 0.3604 | 690103 |
| 1732750200 | 0.374 | -0.003 | -0.80 | 0.35 | 0.38 | 0.35 | 112094 |
| 1732663800 | 0.377 | 0.002 | 0.53 | 0.404 | 0.404 | 0.3559 | 552702 |
| 1732577400 | 0.375 | 0.019 | 5.34 | 0.36 | 0.399999 | 0.3580999 | 869860 |
| 1732318200 | 0.356 | 0.0035 | 0.99 | 0.36 | 0.365 | 0.35001 | 163189 |
| 1732231800 | 0.3525 | 0.0192 | 5.76 | 0.3338999 | 0.3588 | 0.3302 | 167682 |
| 1732145400 | 0.3333 | -0.0098 | -2.86 | 0.3431 | 0.3492 | 0.33 | 191054 |
| 1732059000 | 0.3431 | -0.0079 | -2.25 | 0.351 | 0.3547 | 0.340001 | 233536 |
| 1731972600 | 0.351 | 0.012 | 3.54 | 0.3379 | 0.3585999 | 0.33 | 340338 |
| 1731713400 | 0.339 | -0.0187 | -5.23 | 0.351 | 0.3605999 | 0.3358999 | 305880 |
| 1731627000 | 0.3577 | -0.0095 | -2.59 | 0.3672 | 0.3775 | 0.35 | 189173 |
| 1731540600 | 0.3672 | -0.0139 | -3.65 | 0.3608 | 0.3811 | 0.3608 | 217934 |
| 1731454200 | 0.3811 | 0.0011 | 0.29 | 0.358 | 0.3889 | 0.355 | 468878 |
| 1731367800 | 0.38 | -0.002 | -0.52 | 0.382 | 0.3935 | 0.37 | 363507 |
| 1731108600 | 0.382 | -0.002 | -0.52 | 0.395 | 0.3999 | 0.3753 | 167173 |
| 1731022200 | 0.384 | 0.0052 | 1.37 | 0.3972 | 0.3972 | 0.3711 | 227918 |
| 1730935800 | 0.3788 | -0.0022 | -0.58 | 0.3999 | 0.401 | 0.3703 | 340240 |
| 1730849400 | 0.381 | 0.0042 | 1.11 | 0.3937 | 0.3951 | 0.3735 | 252987 |
| 1730763000 | 0.3768 | -0.0085 | -2.21 | 0.3852999 | 0.3897 | 0.369 | 264143 |
| 1730500200 | 0.3852999 | -0.0046 | -1.18 | 0.389 | 0.4042 | 0.3801 | 90765 |
| 1730413800 | 0.3899 | -0.0089 | -2.23 | 0.4 | 0.4 | 0.3802 | 100759 |
| 1730327400 | 0.3988 | 0.0028 | 0.71 | 0.3918 | 0.4034 | 0.3901 | 136124 |
| 1730241000 | 0.396 | -0.009 | -2.22 | 0.405 | 0.4058 | 0.39 | 152789 |
| 1730154600 | 0.405 | 0.0091001 | 2.30 | 0.39 | 0.4174 | 0.3821 | 211910 |
| 1729895400 | 0.3958999 | 0.0058999 | 1.51 | 0.385 | 0.3998 | 0.385 | 132589 |
| 1729809000 | 0.39 | -0.0049 | -1.24 | 0.3948999 | 0.3948999 | 0.386 | 140301 |
| 1729722600 | 0.3948999 | -0.0162 | -3.94 | 0.4294 | 0.4294 | 0.39 | 165282 |
| 1729636200 | 0.4111 | 0.0112 | 2.80 | 0.3963 | 0.43 | 0.3905 | 610307 |
| 1729549800 | 0.3999 | 0.009399 | 2.41 | 0.4 | 0.4093 | 0.3851 | 335686 |
| 1729290600 | 0.390501 | -0.010099 | -2.52 | 0.4007 | 0.405 | 0.3875 | 118050 |
| 1729204200 | 0.4006 | -0.0064 | -1.57 | 0.4099999 | 0.4099999 | 0.3951 | 142150 |
| 1729117800 | 0.4069999 | 0.0319509 | 8.52 | 0.38 | 0.4099999 | 0.3666 | 495060 |
| 1729031400 | 0.375049 | 0.009449 | 2.58 | 0.3691 | 0.385 | 0.365601 | 364632 |
| 1728945000 | 0.3656 | 0.0005 | 0.14 | 0.357 | 0.3699 | 0.355 | 224522 |
| 1728685800 | 0.3651 | -0.0048 | -1.30 | 0.3695 | 0.37 | 0.3589 | 291529 |
| 1728599400 | 0.3699 | 0.0075 | 2.07 | 0.3625 | 0.37 | 0.355 | 173839 |
| 1728513000 | 0.3624 | -0.0025 | -0.69 | 0.3644 | 0.372 | 0.3622 | 162502 |
| 1728426600 | 0.3649 | -0.0061 | -1.64 | 0.371 | 0.379 | 0.3641 | 99849 |
| 1728340200 | 0.371 | 0.0005 | 0.13 | 0.3803 | 0.4099999 | 0.363 | 789120 |
| 1728081000 | 0.3705 | 0.0085 | 2.35 | 0.362 | 0.3798 | 0.362 | 186220 |
| 1727994600 | 0.362 | -0.0235 | -6.10 | 0.37 | 0.385 | 0.3618 | 355701 |
| 1727908200 | 0.3855 | 0.0002001 | 0.05 | 0.3912 | 0.4149 | 0.36 | 534674 |
| 1727821800 | 0.3852999 | -0.0416 | -9.74 | 0.4099999 | 0.42 | 0.37 | 843405 |
| 1727735400 | 0.4269 | 0.0728 | 20.56 | 0.382 | 0.48 | 0.38 | 5893131 |
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
