Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0347 | 13.8911128903 | 0.2498 | 0.298 | 0.235 | 237703 | 0.26885875 | CS |
| 4 | -0.0078 | -2.66849127609 | 0.2923 | 0.318 | 0.2145 | 120470 | 0.2642678 | CS |
| 12 | -0.0855 | -23.1081081081 | 0.37 | 0.45 | 0.2145 | 396368 | 0.35938882 | CS |
| 26 | 0.0145 | 5.37037037037 | 0.27 | 1.07 | 0.1966 | 1651908 | 0.53243544 | CS |
| 52 | 0.0485 | 20.5508474576 | 0.236 | 1.07 | 0.1966 | 849432 | 0.5194434 | CS |
| 156 | 0.0126 | 4.63405663847 | 0.2719 | 1.28 | 0.1112 | 817116 | 0.39684249 | CS |
| 260 | -0.4655 | -62.0666666667 | 0.75 | 1.45 | 0.1112 | 1944944 | 0.59141664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.2777 | -0.0073 | -2.56 | 0.2859999 | 0.3 | 0.271 | 145925 |
| 1745533800 | 0.2849999 | 0.0280999 | 10.94 | 0.26 | 0.2849999 | 0.26 | 259245 |
| 1745447400 | 0.2569 | -0.0213 | -7.66 | 0.28 | 0.28 | 0.25 | 238094 |
| 1745361000 | 0.2782 | 0.0431 | 18.33 | 0.24 | 0.298 | 0.24 | 324162 |
| 1745274600 | 0.2351 | -0.0299 | -11.28 | 0.2498 | 0.265 | 0.235 | 129309 |
| 1744929000 | 0.265 | 0.028 | 11.81 | 0.25 | 0.27 | 0.25 | 72711 |
| 1744842600 | 0.237 | -0.018 | -7.06 | 0.2397 | 0.24755 | 0.237 | 75714 |
| 1744756200 | 0.255 | 0.006 | 2.41 | 0.254 | 0.259 | 0.238 | 74433 |
| 1744669800 | 0.249 | -0.001 | -0.40 | 0.235 | 0.2519 | 0.2343 | 120889 |
| 1744410600 | 0.25 | -0.011499 | -4.40 | 0.2484 | 0.2541 | 0.24 | 30053 |
| 1744324200 | 0.261499 | 0.008499 | 3.36 | 0.25 | 0.273 | 0.25 | 61529 |
| 1744237800 | 0.253 | 0.0242 | 10.58 | 0.226 | 0.2665989 | 0.2145 | 115866 |
| 1744151400 | 0.2288 | -0.0068 | -2.89 | 0.25 | 0.2562 | 0.22 | 92085 |
| 1744065000 | 0.2356 | -0.0084 | -3.44 | 0.248 | 0.248 | 0.23 | 68660 |
| 1743805800 | 0.244 | -0.0156 | -6.01 | 0.271 | 0.271 | 0.244 | 67879 |
| 1743719400 | 0.2596 | -0.0144 | -5.26 | 0.2659 | 0.2718999 | 0.25201 | 30279 |
| 1743633000 | 0.274 | 0.0015 | 0.55 | 0.2562 | 0.278 | 0.2562 | 80270 |
| 1743546600 | 0.2725 | -0.0014 | -0.51 | 0.2657 | 0.2807 | 0.2657 | 46199 |
| 1743460200 | 0.2739 | -0.0186 | -6.36 | 0.2837 | 0.2999 | 0.26 | 197748 |
| 1743201000 | 0.2925 | 0.0005 | 0.17 | 0.2923 | 0.318 | 0.2791 | 204247 |
| 1743114600 | 0.292 | 0.0219 | 8.11 | 0.27 | 0.2999 | 0.2652 | 185714 |
| 1743028200 | 0.2701 | -0.0188 | -6.51 | 0.288 | 0.288 | 0.2606 | 64427 |
| 1742941800 | 0.2889 | 0.0027 | 0.94 | 0.289 | 0.289 | 0.2706 | 72136 |
| 1742855400 | 0.2862 | 0.0002001 | 0.07 | 0.2859999 | 0.2897 | 0.2616 | 71578 |
| 1742596200 | 0.2859999 | 0.003 | 1.06 | 0.2819999 | 0.29 | 0.2547 | 87664 |
| 1742509800 | 0.2829999 | -0.0169 | -5.64 | 0.2959 | 0.2989 | 0.2804 | 99357 |
| 1742423400 | 0.2999 | -0.0301 | -9.12 | 0.3116 | 0.32 | 0.29 | 193942 |
| 1742337000 | 0.33 | -0.0063 | -1.87 | 0.3363 | 0.337 | 0.31 | 1021795 |
| 1742250600 | 0.3363 | 0.0107 | 3.29 | 0.326 | 0.3449999 | 0.326 | 3360763 |
| 1741991400 | 0.3256 | -0.0007 | -0.21 | 0.3151 | 0.342 | 0.3151 | 80764 |
| 1741905000 | 0.3263 | -0.0007 | -0.21 | 0.3263 | 0.338 | 0.3179 | 114867 |
| 1741818600 | 0.327 | 0.0059 | 1.84 | 0.3214 | 0.3321 | 0.3151 | 226113 |
| 1741732200 | 0.3211 | -0.0239 | -6.93 | 0.3448 | 0.3448 | 0.312 | 191353 |
| 1741645800 | 0.3449999 | 0.0029999 | 0.88 | 0.342 | 0.3595999 | 0.319 | 248205 |
| 1741390200 | 0.342 | -0.014 | -3.93 | 0.3458 | 0.3748 | 0.3401 | 347014 |
| 1741303800 | 0.356 | 0.0110001 | 3.19 | 0.3346 | 0.38 | 0.3263 | 2410799 |
| 1741217400 | 0.3449999 | 0.0149999 | 4.55 | 0.32 | 0.3449999 | 0.3101 | 148021 |
| 1741131000 | 0.33 | -0.0003 | -0.09 | 0.3306 | 0.3522 | 0.3255 | 129193 |
| 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 |
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
