Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024 | 4.75247524752 | 0.505 | 0.53 | 0.4858 | 11170 | 0.50515857 | CS |
| 4 | 0.084 | 18.8764044944 | 0.445 | 0.59 | 0.422 | 304184 | 0.53807461 | CS |
| 12 | 0.029 | 5.8 | 0.5 | 0.59 | 0.3505 | 108141 | 0.52543222 | CS |
| 26 | 0.019 | 3.72549019608 | 0.51 | 0.59 | 0.3505 | 53080 | 0.52101103 | CS |
| 52 | -0.021 | -3.81818181818 | 0.55 | 0.834288 | 0.3505 | 36404 | 0.51713811 | CS |
| 156 | -0.221 | -29.4666666667 | 0.75 | 0.908199 | 0.3505 | 23877 | 0.57965967 | CS |
| 260 | -0.341 | -39.1954022989 | 0.87 | 2.6 | 0.3505 | 121719 | 1.18511135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 0.489 | -0.041 | -7.74 | 0.4858 | 0.529999 | 0.4858 | 6284 |
| 1738279800 | 0.53 | 0.038 | 7.72 | 0.52 | 0.53 | 0.4859 | 9445 |
| 1738193400 | 0.492 | -0.028 | -5.38 | 0.52 | 0.52 | 0.490001 | 5760 |
| 1738107000 | 0.52 | 0.032 | 6.56 | 0.519 | 0.53 | 0.4858 | 9248 |
| 1738020600 | 0.488 | -0.013 | -2.59 | 0.5 | 0.5 | 0.4858 | 12733 |
| 1737761400 | 0.501 | -0.009 | -1.76 | 0.505 | 0.5235 | 0.495 | 18662 |
| 1737675000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588600 | 0.51 | -0.0175 | -3.32 | 0.5421 | 0.5421 | 0.5001 | 6450 |
| 1737502200 | 0.5275 | 0.0225 | 4.46 | 0.51 | 0.5275 | 0.487001 | 18771 |
| 1737156600 | 0.505 | 0.0148 | 3.02 | 0.501 | 0.51 | 0.486 | 17006 |
| 1737070200 | 0.4902 | 0.0002 | 0.04 | 0.49 | 0.51 | 0.4821 | 30057 |
| 1736983800 | 0.49 | -0.03 | -5.77 | 0.515 | 0.5286 | 0.4825 | 21890 |
| 1736897400 | 0.52 | 0.0382 | 7.93 | 0.482 | 0.53 | 0.482 | 94924 |
| 1736811000 | 0.4818 | 0.0018 | 0.38 | 0.4773 | 0.51 | 0.4701 | 64344 |
| 1736551800 | 0.48 | -0.06 | -11.11 | 0.4607 | 0.4938 | 0.4601 | 112138 |
| 1736379000 | 0.54 | -0.0023 | -0.42 | 0.5011 | 0.54 | 0.49 | 366514 |
| 1736292600 | 0.5423 | 0.1072 | 24.64 | 0.5897 | 0.59 | 0.46 | 4363689 |
| 1736206200 | 0.4351 | 0.0016 | 0.37 | 0.445 | 0.45 | 0.43 | 9682 |
| 1735947000 | 0.4335 | 0.0134 | 3.19 | 0.445 | 0.445 | 0.422 | 9814 |
| 1735860600 | 0.4201 | 0.0001 | 0.02 | 0.43 | 0.446 | 0.4201 | 11936 |
| 1735687800 | 0.42 | -0.0087 | -2.03 | 0.445 | 0.4501 | 0.42 | 4792 |
| 1735601400 | 0.4287 | -0.001985 | -0.46 | 0.422 | 0.4399 | 0.4217 | 47126 |
| 1735342200 | 0.430685 | -0.001515 | -0.35 | 0.4459 | 0.4459 | 0.4251 | 9297 |
| 1735255800 | 0.4322 | 0.0071 | 1.67 | 0.431 | 0.4433 | 0.4251 | 3028 |
| 1735077840 | 0.4251 | 0.0037 | 0.88 | 0.429 | 0.429 | 0.4202 | 12774 |
| 1734996600 | 0.4214 | -0.0099 | -2.30 | 0.4278 | 0.429 | 0.42 | 2368 |
| 1734737400 | 0.4313 | 0.0103 | 2.45 | 0.4286 | 0.442 | 0.4109999 | 31917 |
| 1734651000 | 0.421 | 0.001 | 0.24 | 0.425 | 0.4265 | 0.42 | 9746 |
| 1734564600 | 0.42 | -0.0011 | -0.26 | 0.42 | 0.441899 | 0.42 | 13505 |
| 1734478200 | 0.4211 | -0.0089 | -2.07 | 0.436 | 0.4399 | 0.42 | 3944 |
| 1734391800 | 0.43 | 0.009 | 2.14 | 0.427 | 0.43 | 0.42 | 3905 |
| 1734132600 | 0.421 | 0.0005 | 0.12 | 0.42 | 0.4275 | 0.42 | 3310 |
| 1734046200 | 0.4205 | -0.0005 | -0.12 | 0.429 | 0.429 | 0.4203 | 1125 |
| 1733959800 | 0.421 | -0.004 | -0.94 | 0.43 | 0.43 | 0.421 | 1459 |
| 1733873400 | 0.425 | -0.0006 | -0.14 | 0.42 | 0.43 | 0.42 | 3535 |
| 1733787000 | 0.4256 | -0.0044 | -1.02 | 0.4288 | 0.43 | 0.42 | 12322 |
| 1733527800 | 0.43 | 0.004999 | 1.18 | 0.43 | 0.43 | 0.42 | 1456 |
| 1733441400 | 0.425001 | 0.004201 | 1.00 | 0.42 | 0.43 | 0.42 | 3033 |
| 1733355000 | 0.4208 | 0.0008 | 0.19 | 0.4221 | 0.43 | 0.4202 | 8211 |
| 1733268600 | 0.42 | 0.0248 | 6.28 | 0.422 | 0.43 | 0.4099999 | 16702 |
| 1733182200 | 0.3952 | -0.0108 | -2.66 | 0.4099999 | 0.4155 | 0.3505 | 173383 |
| 1732917840 | 0.406 | -0.024 | -5.58 | 0.44 | 0.44 | 0.3825 | 67636 |
| 1732750200 | 0.43 | -0.0153 | -3.44 | 0.435 | 0.4676 | 0.4299 | 24974 |
| 1732663800 | 0.4453 | 0.0153 | 3.56 | 0.4567 | 0.4949 | 0.439501 | 10325 |
| 1732577400 | 0.43 | -0.003 | -0.69 | 0.5 | 0.5 | 0.43 | 20928 |
| 1732318200 | 0.433 | -0.026 | -5.66 | 0.47 | 0.47 | 0.43 | 12102 |
| 1732231800 | 0.459 | 0.009 | 2.00 | 0.456 | 0.459159 | 0.441 | 5328 |
| 1732145400 | 0.45 | -0.01 | -2.17 | 0.466 | 0.466 | 0.45 | 18701 |
| 1732059000 | 0.46 | 0.009999 | 2.22 | 0.47 | 0.4725 | 0.445 | 19465 |
| 1731972600 | 0.450001 | -0.03 | -6.25 | 0.4801 | 0.4801 | 0.450001 | 955 |
| 1731713400 | 0.480001 | -9.9E-5 | -0.02 | 0.509 | 0.509 | 0.451 | 17304 |
| 1731627000 | 0.4801 | 0.0001 | 0.02 | 0.471 | 0.504 | 0.4601 | 7948 |
| 1731540600 | 0.48 | -0.0005 | -0.10 | 0.48 | 0.5 | 0.45 | 49487 |
| 1731454200 | 0.4805 | -0.027 | -5.32 | 0.5042 | 0.513749 | 0.4802 | 26487 |
| 1731367800 | 0.5074999 | 0.0074999 | 1.50 | 0.5 | 0.5074999 | 0.5 | 1904 |
| 1731108600 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5002 | 0.5 | 6066 |
| 1731022200 | 0.515 | -0.0075 | -1.44 | 0.5 | 0.515 | 0.5 | 1941 |
| 1730935800 | 0.5225 | 0.0225 | 4.50 | 0.545 | 0.545 | 0.5003 | 549 |
| 1730849400 | 0.5 | 0 | 0.00 | 0.5 | 0.51125 | 0.5 | 1300 |
| 1730763000 | 0.5 | 0 | 0.00 | 0.5002 | 0.505 | 0.5 | 5220 |
| 1730500200 | 0.5 | -0.011 | -2.15 | 0.5 | 0.5 | 0.5 | 343 |
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
