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 | 0.0082 | 2.66406757635 | 0.3078 | 0.32 | 0.3019 | 123656 | 0.30888502 | CS |
| 4 | 0.0058 | 1.86976144423 | 0.3102 | 0.3259 | 0.2904 | 206556 | 0.30674508 | CS |
| 12 | -0.0032 | -1.00250626566 | 0.3192 | 0.378 | 0.2413 | 327834 | 0.3193778 | CS |
| 26 | -0.162 | -33.8912133891 | 0.478 | 0.4886 | 0.2413 | 282864 | 0.34707266 | CS |
| 52 | -0.159 | -33.4736842105 | 0.475 | 0.63 | 0.2413 | 264880 | 0.44216943 | CS |
| 156 | -0.1573 | -33.2347348405 | 0.4733 | 0.8 | 0.2413 | 618808 | 0.50585572 | CS |
| 260 | -0.314 | -49.8412698413 | 0.63 | 2.49 | 0.1677 | 1065756 | 0.67126147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.311 | 0.0043001 | 1.40 | 0.3066999 | 0.32 | 0.3021 | 259279 |
| 1721946600 | 0.3066999 | 0.0011999 | 0.39 | 0.3055 | 0.314 | 0.3055 | 60627 |
| 1721860200 | 0.3055 | 0.0004 | 0.13 | 0.3036 | 0.3136 | 0.3021 | 160646 |
| 1721773800 | 0.3051 | -0.0049 | -1.58 | 0.316 | 0.316 | 0.3037 | 56142 |
| 1721687400 | 0.31 | 0.0021 | 0.68 | 0.3078 | 0.3136 | 0.3019 | 67863 |
| 1721428200 | 0.3079 | 0.0005 | 0.16 | 0.306 | 0.3169989 | 0.302 | 176703 |
| 1721341800 | 0.3074 | -0.0125 | -3.91 | 0.318 | 0.3192999 | 0.3062 | 122524 |
| 1721255400 | 0.3199 | 0.0039 | 1.23 | 0.3139 | 0.3259 | 0.306053 | 186423 |
| 1721169000 | 0.316 | 0.0013 | 0.41 | 0.305 | 0.32 | 0.305 | 202020 |
| 1721082600 | 0.3147 | 0.0055001 | 1.78 | 0.308 | 0.3197999 | 0.308 | 207295 |
| 1720823400 | 0.3091999 | 0.0044999 | 1.48 | 0.301 | 0.312399 | 0.2953 | 136029 |
| 1720737000 | 0.3047 | 0.0076001 | 2.56 | 0.31 | 0.3149 | 0.2992 | 318889 |
| 1720650600 | 0.2970999 | -0.0069 | -2.27 | 0.3015 | 0.31 | 0.2970999 | 173746 |
| 1720564200 | 0.304 | -0.001 | -0.33 | 0.3008 | 0.3099 | 0.295 | 275336 |
| 1720477800 | 0.305 | -0.003 | -0.97 | 0.3 | 0.308 | 0.3 | 204576 |
| 1720218600 | 0.308 | -0.001 | -0.32 | 0.32 | 0.32 | 0.2935 | 338641 |
| 1720040640 | 0.309 | 0.0093 | 3.10 | 0.3048 | 0.319 | 0.2983 | 193711 |
| 1719959400 | 0.2997 | -0.0002 | -0.07 | 0.3 | 0.3206 | 0.29805 | 588864 |
| 1719873000 | 0.2999 | -0.0067 | -2.19 | 0.3101999 | 0.3106 | 0.2904 | 169511 |
| 1719613800 | 0.3066 | -0.0082 | -2.60 | 0.32 | 0.32 | 0.3001 | 60829 |
| 1719527400 | 0.3148 | 0.0108 | 3.55 | 0.3142 | 0.3167 | 0.3088 | 82588 |
| 1719441000 | 0.304 | -0.0115 | -3.65 | 0.3066999 | 0.3257 | 0.3016 | 170233 |
| 1719354600 | 0.3155 | -0.0045 | -1.41 | 0.31 | 0.324 | 0.3 | 219270 |
| 1719268200 | 0.32 | -0.01 | -3.03 | 0.338 | 0.338 | 0.3065 | 102900 |
| 1719009000 | 0.33 | 0.0107001 | 3.35 | 0.3174 | 0.33 | 0.3 | 198232 |
| 1718922600 | 0.3192999 | 0.0112999 | 3.67 | 0.308 | 0.3192999 | 0.3 | 479237 |
| 1718749800 | 0.308 | 0.005 | 1.65 | 0.305 | 0.308 | 0.295 | 202829 |
| 1718663400 | 0.303 | 0.0125 | 4.30 | 0.2914 | 0.308 | 0.2914 | 418710 |
| 1718404200 | 0.2905 | -0.0273 | -8.59 | 0.34 | 0.34 | 0.2413 | 3644339 |
| 1718317800 | 0.3178 | -0.0244 | -7.13 | 0.336 | 0.3429 | 0.3096 | 647258 |
| 1718231400 | 0.3422 | -0.0033 | -0.96 | 0.3426 | 0.3479999 | 0.3415 | 99417 |
| 1718145000 | 0.3454999 | 0.0134999 | 4.07 | 0.3336 | 0.3459999 | 0.3301 | 33420 |
| 1718058600 | 0.332 | -0.0163 | -4.68 | 0.3479999 | 0.35 | 0.3312 | 241946 |
| 1717799400 | 0.3483 | -0.0147 | -4.05 | 0.36 | 0.363 | 0.3457 | 214221 |
| 1717713000 | 0.363 | -0.0043 | -1.17 | 0.36 | 0.3693 | 0.36 | 217232 |
| 1717626600 | 0.3673 | 0.0231 | 6.71 | 0.36 | 0.3693 | 0.36 | 271582 |
| 1717540200 | 0.3442 | -0.0061 | -1.74 | 0.378 | 0.378 | 0.33 | 815958 |
| 1717453800 | 0.3503 | 0.0163 | 4.88 | 0.35 | 0.368 | 0.336 | 381897 |
| 1717194600 | 0.334 | -0.0163 | -4.65 | 0.36 | 0.369 | 0.3301 | 671664 |
| 1717108200 | 0.3503 | -0.0037 | -1.05 | 0.35 | 0.364 | 0.35 | 125192 |
| 1717021800 | 0.354 | -0.008 | -2.21 | 0.3673 | 0.3673 | 0.35 | 177713 |
| 1716935400 | 0.362 | 0.0277 | 8.29 | 0.35 | 0.36905 | 0.3413 | 736206 |
| 1716589800 | 0.3343 | -0.0057 | -1.68 | 0.3563 | 0.3648 | 0.3327 | 515311 |
| 1716503400 | 0.34 | -0.0106 | -3.02 | 0.3523 | 0.3609 | 0.33 | 374229 |
| 1716417000 | 0.3506 | -0.0029 | -0.82 | 0.3503 | 0.3609 | 0.3503 | 152033 |
| 1716330600 | 0.3535 | 0.012 | 3.51 | 0.34 | 0.36 | 0.34 | 423746 |
| 1716244200 | 0.3415 | 0.0315 | 10.16 | 0.3134 | 0.37 | 0.3134 | 803637 |
| 1715985000 | 0.31 | -0.006 | -1.90 | 0.33 | 0.33 | 0.31 | 95123 |
| 1715898600 | 0.316 | -0.0041 | -1.28 | 0.3 | 0.329 | 0.2977 | 670499 |
| 1715812200 | 0.3201 | 0.0021 | 0.66 | 0.3162 | 0.3248 | 0.3125 | 214469 |
| 1715725800 | 0.318 | 0.0055 | 1.76 | 0.31 | 0.3238 | 0.3057 | 325658 |
| 1715639400 | 0.3125 | -0.0087 | -2.71 | 0.3212999 | 0.3276 | 0.3057 | 225878 |
| 1715380200 | 0.3212 | -0.0009 | -0.28 | 0.3207 | 0.3299 | 0.315 | 126388 |
| 1715293800 | 0.3221 | -0.0019 | -0.59 | 0.3227999 | 0.329 | 0.3202 | 34514 |
| 1715207400 | 0.324 | 0.009 | 2.86 | 0.3299 | 0.3299 | 0.317484 | 8273 |
| 1715121000 | 0.315 | -0.0041 | -1.28 | 0.3165 | 0.335 | 0.3141 | 175780 |
| 1715034600 | 0.3191 | -0.0008 | -0.25 | 0.3192 | 0.3277 | 0.3191 | 66744 |
| 1714775400 | 0.3199 | 0.0028 | 0.88 | 0.3145 | 0.3273 | 0.3145 | 155463 |
| 1714689000 | 0.3171 | -0.0029 | -0.91 | 0.3215 | 0.3296 | 0.3115 | 61509 |
| 1714602600 | 0.32 | 0.0057 | 1.81 | 0.307 | 0.3214 | 0.307 | 91420 |
| 1714516200 | 0.3143 | -0.003 | -0.95 | 0.3277 | 0.3277 | 0.3084 | 76204 |
| 1714429800 | 0.3173 | -0.0029 | -0.91 | 0.325 | 0.329 | 0.3173 | 46569 |
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
