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 | -0.0264 | -2.78951817413 | 0.9464 | 0.97 | 0.8001 | 513848 | 0.895669 | CS |
| 4 | 0.0536 | 6.1865189289 | 0.8664 | 0.97 | 0.8001 | 427393 | 0.88576277 | CS |
| 12 | 0.0043 | 0.469586108988 | 0.9157 | 0.97 | 0.7801 | 402910 | 0.88707169 | CS |
| 26 | -0.15 | -14.0186915888 | 1.07 | 1.15 | 0.7665 | 588326 | 0.93269459 | CS |
| 52 | -0.05 | -5.15463917526 | 0.97 | 1.61 | 0.7665 | 712357 | 1.0708164 | CS |
| 156 | -1.38 | -60 | 2.3 | 2.71 | 0.7665 | 649793 | 1.3666543 | CS |
| 260 | 0.055 | 6.35838150289 | 0.865 | 3.1316 | 0.5339 | 824281 | 1.59411022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059000 | 0.9032 | 0.0239 | 2.72 | 0.8796 | 0.9132 | 0.8794 | 302281 |
| 1731972600 | 0.8793 | 0.0149 | 1.72 | 0.92 | 0.9286 | 0.867 | 407016 |
| 1731713400 | 0.8644 | -0.0206 | -2.33 | 0.9365 | 0.9368 | 0.8001 | 834029 |
| 1731627000 | 0.885 | -0.028 | -3.07 | 0.9255 | 0.9484 | 0.885 | 388214 |
| 1731540600 | 0.913 | -0.0358 | -3.77 | 0.9452 | 0.9598 | 0.8834 | 364766 |
| 1731454200 | 0.9488 | 0.0048 | 0.51 | 0.9464 | 0.97 | 0.9301 | 575216 |
| 1731367800 | 0.944 | 0.0202 | 2.19 | 0.9411 | 0.9488 | 0.9207 | 412063 |
| 1731108600 | 0.9238 | 0.0186 | 2.05 | 0.89 | 0.9449 | 0.88 | 576926 |
| 1731022200 | 0.9052 | -0.0198 | -2.14 | 0.9001 | 0.9459 | 0.89 | 417200 |
| 1730935800 | 0.925 | 0.0805 | 9.53 | 0.88 | 0.9305 | 0.8509 | 996902 |
| 1730849400 | 0.8445 | 0.0059 | 0.70 | 0.8307 | 0.8518 | 0.8292 | 224224 |
| 1730763000 | 0.8386 | 0.0228 | 2.79 | 0.84 | 0.84 | 0.812 | 280665 |
| 1730500200 | 0.8158 | -0.0155 | -1.86 | 0.84 | 0.866 | 0.81 | 419531 |
| 1730413800 | 0.8313 | -0.0209 | -2.45 | 0.8581 | 0.8641 | 0.83 | 522659 |
| 1730327400 | 0.8522 | -0.0295 | -3.35 | 0.88 | 0.8897 | 0.8522 | 296348 |
| 1730241000 | 0.8817 | 0.0017 | 0.19 | 0.8857 | 0.8918 | 0.858001 | 285103 |
| 1730154600 | 0.88 | 0.039 | 4.64 | 0.8662 | 0.9 | 0.8589 | 380335 |
| 1729895400 | 0.841 | -0.0151 | -1.76 | 0.8466 | 0.8698 | 0.841 | 156573 |
| 1729809000 | 0.8561 | -0.0142 | -1.63 | 0.8794 | 0.8794 | 0.8423 | 390971 |
| 1729722600 | 0.8703 | -0.0154 | -1.74 | 0.8755 | 0.8856 | 0.8551 | 413718 |
| 1729636200 | 0.8857 | 0.0193 | 2.23 | 0.8664 | 0.8917 | 0.861 | 205399 |
| 1729549800 | 0.8664 | -0.0409 | -4.51 | 0.9013 | 0.94 | 0.8556 | 444374 |
| 1729290600 | 0.9073 | 0.0691001 | 8.24 | 0.844 | 0.9253 | 0.8299 | 1145540 |
| 1729204200 | 0.8381999 | -0.0359 | -4.11 | 0.8598 | 0.8659 | 0.8374 | 628472 |
| 1729117800 | 0.8741 | 0.0416 | 5.00 | 0.84 | 0.877 | 0.834 | 295660 |
| 1729031400 | 0.8325 | -0.0265 | -3.08 | 0.86 | 0.867 | 0.83 | 387904 |
| 1728945000 | 0.859 | 0.0036 | 0.42 | 0.85 | 0.8892 | 0.8499 | 473929 |
| 1728685800 | 0.8554 | 0.0103 | 1.22 | 0.8456 | 0.8615 | 0.8456 | 489233 |
| 1728599400 | 0.8451 | -0.0348 | -3.95 | 0.8658 | 0.8796 | 0.7801 | 760520 |
| 1728513000 | 0.8799 | 0.0113 | 1.30 | 0.8675 | 0.8873 | 0.85 | 316325 |
| 1728426600 | 0.8686 | -0.0065 | -0.74 | 0.8962 | 0.8962 | 0.851 | 418761 |
| 1728340200 | 0.8751 | -0.0349 | -3.84 | 0.9025 | 0.9199 | 0.8751 | 345880 |
| 1728081000 | 0.91 | 0.0111 | 1.23 | 0.9197 | 0.931 | 0.9001 | 206498 |
| 1727994600 | 0.8989 | -0.0233 | -2.53 | 0.9126 | 0.93 | 0.8953 | 203037 |
| 1727908200 | 0.9222 | 0.027 | 3.02 | 0.93 | 0.95 | 0.897701 | 309772 |
| 1727821800 | 0.8952 | -0.0101 | -1.12 | 0.9093 | 0.9249 | 0.8912 | 481544 |
| 1727735400 | 0.9053 | -0.0147 | -1.60 | 0.9204 | 0.9379 | 0.8836 | 640286 |
| 1727476200 | 0.92 | 0.0582 | 6.75 | 0.8946 | 0.92 | 0.8656 | 395612 |
| 1727389800 | 0.8618 | -0.0239 | -2.70 | 0.9015 | 0.9099 | 0.86 | 365763 |
| 1727303400 | 0.8857 | -0.0083 | -0.93 | 0.9016 | 0.91 | 0.8825 | 180994 |
| 1727217000 | 0.894 | -0.0488 | -5.18 | 0.9302 | 0.9428 | 0.89 | 340876 |
| 1727130600 | 0.9428 | 0.0028 | 0.30 | 0.9518 | 0.97 | 0.93 | 477143 |
| 1726871400 | 0.94 | 0.03 | 3.30 | 0.93 | 0.9492 | 0.9026 | 1126139 |
| 1726785000 | 0.91 | 0.03 | 3.41 | 0.9 | 0.91 | 0.885 | 268813 |
| 1726698600 | 0.88 | -0.0311 | -3.41 | 0.9159 | 0.9284 | 0.87 | 400974 |
| 1726612200 | 0.9111 | -0.0179 | -1.93 | 0.9383 | 0.9383 | 0.91 | 263522 |
| 1726525800 | 0.929 | 0.02 | 2.20 | 0.94 | 0.94 | 0.9101 | 287543 |
| 1726266600 | 0.909 | 0.0219 | 2.47 | 0.883 | 0.9174 | 0.8728 | 278768 |
| 1726180200 | 0.8871 | 0.0219 | 2.53 | 0.89 | 0.9 | 0.86 | 207695 |
| 1726093800 | 0.8652 | -0.0494 | -5.40 | 0.9199 | 0.9199 | 0.8631 | 212370 |
| 1726007400 | 0.9146 | 0.0192 | 2.14 | 0.87 | 0.9197 | 0.8601 | 217179 |
| 1725921000 | 0.8954 | 0.0594 | 7.11 | 0.879 | 0.8956 | 0.84 | 373174 |
| 1725661800 | 0.836 | -0.035 | -4.02 | 0.879 | 0.885 | 0.8300999 | 347411 |
| 1725575400 | 0.871 | -0.0285 | -3.17 | 0.8779 | 0.8953 | 0.8602 | 178227 |
| 1725489000 | 0.8995 | 0.0245 | 2.80 | 0.869 | 0.902 | 0.86 | 235203 |
| 1725402600 | 0.875 | -0.0089 | -1.01 | 0.9202 | 0.94 | 0.8702 | 302240 |
| 1725057000 | 0.8839 | 0.0071 | 0.81 | 0.8876 | 0.9185 | 0.84 | 442021 |
| 1724970600 | 0.8768 | 0.0166 | 1.93 | 0.8743 | 0.915 | 0.87 | 252379 |
| 1724884200 | 0.8602 | -0.0474 | -5.22 | 0.9 | 0.9295 | 0.8601 | 328644 |
| 1724797800 | 0.9076 | -0.0044 | -0.48 | 0.9157 | 0.95 | 0.9025 | 193417 |
| 1724711400 | 0.912 | -0.0361 | -3.81 | 0.9543 | 0.96 | 0.9012 | 368967 |
| 1724452200 | 0.9481 | 0.056 | 6.28 | 0.904 | 0.9542 | 0.904 | 380436 |
| 1724365800 | 0.8921 | -0.0162 | -1.78 | 0.922 | 0.922 | 0.8707 | 250467 |
| 1724279400 | 0.9083 | 0.038 | 4.37 | 0.866 | 0.9083 | 0.8621 | 394187 |
| 1724193000 | 0.8703 | -0.0104 | -1.18 | 0.9316 | 0.9316 | 0.87 | 543894 |
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
Premium
