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 | -0.0589 | -15.8120805369 | 0.3725 | 0.43 | 0.3136 | 1400036 | 0.38653692 | CS |
| 4 | -0.0164 | -4.9696969697 | 0.33 | 0.45 | 0.31 | 588538 | 0.39802218 | CS |
| 12 | 0.0778 | 32.9940627651 | 0.2358 | 1.07 | 0.1966 | 3476989 | 0.54902413 | CS |
| 26 | 0.0836 | 36.347826087 | 0.23 | 1.07 | 0.1966 | 1597496 | 0.53826 | CS |
| 52 | -0.0064 | -2 | 0.32 | 1.07 | 0.1966 | 811706 | 0.52921088 | CS |
| 156 | 0.1136 | 56.8 | 0.2 | 1.28 | 0.1112 | 893169 | 0.38276408 | CS |
| 260 | -0.4664 | -59.7948717949 | 0.78 | 1.45 | 0.1112 | 1939049 | 0.59465114 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 0.3303 | -0.0579 | -14.91 | 0.4099999 | 0.427158 | 0.3303 | 817441 |
| 1740785400 | 0.3882 | -0.0106 | -2.66 | 0.37 | 0.4 | 0.37 | 5091884 |
| 1740699000 | 0.3988 | 0.0107 | 2.76 | 0.3852 | 0.3988 | 0.37 | 105335 |
| 1740612600 | 0.3881 | -0.0419 | -9.74 | 0.4042 | 0.4089 | 0.3807 | 158075 |
| 1740526200 | 0.43 | -0.0127 | -2.87 | 0.3725 | 0.43 | 0.3600999 | 827445 |
| 1740439800 | 0.4427 | 0.0927 | 26.49 | 0.3609 | 0.45 | 0.36 | 3230585 |
| 1740180600 | 0.35 | 0.0198 | 6.00 | 0.3195 | 0.35 | 0.3195 | 67274 |
| 1740094200 | 0.3302 | 0.0182 | 5.83 | 0.31 | 0.3375 | 0.31 | 79437 |
| 1740007800 | 0.312 | -0.0081 | -2.53 | 0.328 | 0.3291 | 0.31 | 85568 |
| 1739921400 | 0.3201 | -0.0099 | -3.00 | 0.3154 | 0.3298 | 0.3101999 | 33960 |
| 1739575800 | 0.33 | -0.0143 | -4.15 | 0.32 | 0.3368 | 0.31 | 103614 |
| 1739489400 | 0.3443 | 0.0033 | 0.97 | 0.3413 | 0.3593 | 0.318343 | 79522 |
| 1739403000 | 0.341 | 0.0178 | 5.51 | 0.317 | 0.341 | 0.317 | 21620 |
| 1739316600 | 0.3232 | 0.003 | 0.94 | 0.3202 | 0.3399 | 0.32 | 47773 |
| 1739230200 | 0.3202 | -0.0169 | -5.01 | 0.31 | 0.3323999 | 0.31 | 92297 |
| 1738971000 | 0.3371 | 0.0061 | 1.84 | 0.3499 | 0.3763 | 0.331 | 216405 |
| 1738884600 | 0.331 | 0.001 | 0.30 | 0.34 | 0.3498 | 0.320001 | 44796 |
| 1738798200 | 0.33 | 0.01 | 3.13 | 0.32 | 0.3399 | 0.312 | 36389 |
| 1738711800 | 0.32 | -0.01 | -3.03 | 0.33 | 0.3343999 | 0.3165 | 42804 |
| 1738625400 | 0.33 | -0.0245 | -6.91 | 0.31 | 0.3403 | 0.301 | 239239 |
| 1738366200 | 0.3545 | 0.0004 | 0.11 | 0.37 | 0.3885 | 0.3545 | 245724 |
| 1738279800 | 0.3541 | -0.0069 | -1.91 | 0.34 | 0.374 | 0.34 | 62483 |
| 1738193400 | 0.361 | -0.058 | -13.84 | 0.432 | 0.432 | 0.36 | 220459 |
| 1738107000 | 0.419 | -0.0027 | -0.64 | 0.4089999 | 0.419 | 0.3919 | 250499 |
| 1738020600 | 0.4217 | -0.0283 | -6.29 | 0.4365 | 0.4485 | 0.401 | 609205 |
| 1737761400 | 0.45 | -0.009 | -1.96 | 0.4099999 | 0.45 | 0.4099999 | 409179 |
| 1737675000 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1737588600 | 0.459 | -0.001 | -0.22 | 0.42 | 0.459 | 0.42 | 97841 |
| 1737502200 | 0.46 | 0.0299 | 6.95 | 0.436 | 0.46 | 0.4101 | 526071 |
| 1737156600 | 0.4301 | 0.0211001 | 5.16 | 0.45 | 0.4599 | 0.4157 | 448992 |
| 1737070200 | 0.4089999 | -0.011 | -2.62 | 0.4099999 | 0.46 | 0.4089999 | 293738 |
| 1736983800 | 0.42 | 0.0002 | 0.05 | 0.4228 | 0.4793 | 0.42 | 1006825 |
| 1736897400 | 0.4198 | 0.0098001 | 2.39 | 0.3741 | 0.42 | 0.374 | 583573 |
| 1736811000 | 0.4099999 | -0.06 | -12.77 | 0.4378 | 0.46 | 0.403501 | 219172 |
| 1736551800 | 0.47 | 0.02 | 4.44 | 0.468 | 0.47 | 0.3902 | 231717 |
| 1736379000 | 0.45 | 0.0288 | 6.84 | 0.3695 | 0.45 | 0.3695 | 471935 |
| 1736292600 | 0.4212 | -0.0038 | -0.89 | 0.425 | 0.476 | 0.4212 | 620164 |
| 1736206200 | 0.425 | -0.093 | -17.95 | 0.5 | 0.509999 | 0.4212 | 954889 |
| 1735947000 | 0.518 | -0.152 | -22.69 | 0.59 | 0.5999 | 0.5049 | 1811181 |
| 1735860600 | 0.67 | 0.0686 | 11.41 | 0.4572 | 0.7141 | 0.413 | 5472961 |
| 1735687800 | 0.6014 | 0.3114 | 107.38 | 0.9871 | 1.07 | 0.6 | 141611030 |
| 1735601400 | 0.29 | 0.0199 | 7.37 | 0.262 | 0.349 | 0.2253 | 14439435 |
| 1735342200 | 0.2701 | -0.0104 | -3.71 | 0.3 | 0.3049 | 0.2606 | 465344 |
| 1735255800 | 0.2805 | 0.0605 | 27.50 | 0.2503 | 0.318 | 0.25 | 3799948 |
| 1735077840 | 0.22 | 0.01 | 4.76 | 0.2205 | 0.2299 | 0.21 | 65247 |
| 1734996600 | 0.21 | 0.0031 | 1.50 | 0.206 | 0.216771 | 0.206 | 54979 |
| 1734737400 | 0.2069 | 0.0019001 | 0.93 | 0.2152 | 0.2188 | 0.2069 | 30170 |
| 1734651000 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.22 | 0.201001 | 54764 |
| 1734564600 | 0.21 | -0.009 | -4.11 | 0.2194 | 0.235 | 0.21 | 70819 |
| 1734478200 | 0.219 | -0.001 | -0.45 | 0.2261 | 0.2283 | 0.2129 | 92207 |
| 1734391800 | 0.22 | 0.02 | 10.00 | 0.211 | 0.245 | 0.2108 | 604702 |
| 1734132600 | 0.2 | -0.013 | -6.10 | 0.201 | 0.2305 | 0.2 | 91110 |
| 1734046200 | 0.213 | -0.02 | -8.58 | 0.2325 | 0.243 | 0.1966 | 159130 |
| 1733959800 | 0.233 | 0.003 | 1.30 | 0.2506 | 0.2525 | 0.2321 | 59314 |
| 1733873400 | 0.23 | -0.005 | -2.13 | 0.2358 | 0.253 | 0.23 | 201119 |
| 1733787000 | 0.235 | 0.004 | 1.73 | 0.251 | 0.251 | 0.2315 | 117714 |
| 1733527800 | 0.231 | 0.011 | 5.00 | 0.245 | 0.245 | 0.23 | 66777 |
| 1733441400 | 0.22 | -0.011 | -4.76 | 0.235 | 0.2438 | 0.219191 | 126170 |
| 1733355000 | 0.231 | 0.001 | 0.43 | 0.2496 | 0.2496 | 0.23 | 51170 |
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
