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 | 0.0001 | 0.0249875062469 | 0.4002 | 0.42 | 0.4 | 4763 | 0.40447395 | CS |
| 4 | -0.0517 | -11.4380530973 | 0.452 | 0.47255 | 0.4 | 8861 | 0.42360594 | CS |
| 12 | -0.0855 | -17.5998353232 | 0.4858 | 0.53 | 0.4 | 13028 | 0.45248938 | CS |
| 26 | -0.1097 | -21.5098039216 | 0.51 | 0.59 | 0.3505 | 54346 | 0.5170118 | CS |
| 52 | -0.1397 | -25.8703703704 | 0.54 | 0.834288 | 0.3505 | 37502 | 0.51102653 | CS |
| 156 | -0.2797 | -41.1323529412 | 0.68 | 0.908199 | 0.3505 | 22538 | 0.55928239 | CS |
| 260 | -0.3597 | -47.3289473684 | 0.76 | 2.6 | 0.3505 | 122170 | 1.18348768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.4003 | -0.0195 | -4.65 | 0.42 | 0.42 | 0.4003 | 690 |
| 1745533800 | 0.4198 | 0.0167 | 4.14 | 0.42 | 0.42 | 0.4099999 | 1190 |
| 1745447400 | 0.4031 | 0.0031 | 0.77 | 0.4001 | 0.4099 | 0.4001 | 827 |
| 1745361000 | 0.4 | -0.009 | -2.20 | 0.4099999 | 0.4099999 | 0.4 | 10467 |
| 1745274600 | 0.4089999 | 0.0086999 | 2.17 | 0.4002 | 0.4089999 | 0.4002 | 6568 |
| 1744929000 | 0.4003 | 0.0001 | 0.02 | 0.4107 | 0.4107 | 0.4002 | 814 |
| 1744842600 | 0.4002 | -9.0E-7 | -0.00 | 0.419 | 0.4198 | 0.4002 | 582 |
| 1744756200 | 0.4002009 | -0.004849 | -1.20 | 0.4038 | 0.4198 | 0.4 | 15189 |
| 1744669800 | 0.40505 | 0.00485 | 1.21 | 0.4 | 0.4099999 | 0.4 | 14167 |
| 1744410600 | 0.4002 | 0 | 0.00 | 0.4002 | 0.4099 | 0.4002 | 4758 |
| 1744324200 | 0.4002 | -0.0098 | -2.39 | 0.401 | 0.4099 | 0.4001 | 1288 |
| 1744237800 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4 | 4808 |
| 1744151400 | 0.42 | -0.01 | -2.33 | 0.449 | 0.449 | 0.42 | 2290 |
| 1744065000 | 0.43 | -0.008 | -1.83 | 0.449 | 0.449 | 0.420401 | 3835 |
| 1743805800 | 0.438 | 0.013 | 3.06 | 0.4201 | 0.4485 | 0.4001 | 59763 |
| 1743719400 | 0.425 | 0.0039 | 0.93 | 0.4201 | 0.4334 | 0.4201 | 4633 |
| 1743633000 | 0.4211 | -0.0099 | -2.30 | 0.45 | 0.45 | 0.421 | 8572 |
| 1743546600 | 0.431 | -0.016 | -3.58 | 0.45 | 0.45 | 0.4201 | 20713 |
| 1743460200 | 0.447 | -0.008 | -1.76 | 0.451 | 0.4645 | 0.4401 | 5292 |
| 1743201000 | 0.455 | -0.025 | -5.21 | 0.452 | 0.47255 | 0.452 | 2694 |
| 1743114600 | 0.48 | 0.04 | 9.09 | 0.44 | 0.48 | 0.44 | 9999 |
| 1743028200 | 0.44 | -0.0061 | -1.37 | 0.44 | 0.4529 | 0.44 | 10445 |
| 1742941800 | 0.4461 | -0.004 | -0.89 | 0.4942 | 0.4942 | 0.4387 | 2378 |
| 1742855400 | 0.4501 | -0.0499 | -9.98 | 0.48 | 0.48 | 0.4501 | 4597 |
| 1742596200 | 0.5 | 0.0539 | 12.08 | 0.441 | 0.5 | 0.44 | 21494 |
| 1742509800 | 0.4461 | 0.006 | 1.36 | 0.442 | 0.458999 | 0.442 | 7254 |
| 1742423400 | 0.4401 | 0.0001 | 0.02 | 0.44 | 0.4761 | 0.44 | 30982 |
| 1742337000 | 0.44 | -0.0001 | -0.02 | 0.44 | 0.451299 | 0.4222 | 23401 |
| 1742250600 | 0.4401 | 0 | 0.00 | 0.4611 | 0.4611 | 0.44 | 37713 |
| 1741991400 | 0.4401 | 0 | 0.00 | 0.449 | 0.449 | 0.4401 | 4181 |
| 1741905000 | 0.4401 | 0 | 0.00 | 0.449 | 0.449 | 0.4401 | 665 |
| 1741818600 | 0.4401 | -0.0002 | -0.05 | 0.44 | 0.4499 | 0.44 | 3169 |
| 1741732200 | 0.4403 | 0.0003 | 0.07 | 0.44 | 0.444951 | 0.44 | 1655 |
| 1741645800 | 0.44 | 0.0008 | 0.18 | 0.42 | 0.4499 | 0.42 | 1980 |
| 1741390200 | 0.4392 | 0.0001 | 0.02 | 0.4391 | 0.45 | 0.4391 | 14753 |
| 1741303800 | 0.4391 | -0.0019 | -0.43 | 0.44 | 0.4599 | 0.42 | 31933 |
| 1741217400 | 0.441 | 0.0008 | 0.18 | 0.44 | 0.4759 | 0.44 | 37870 |
| 1741131000 | 0.4402 | 0.0001 | 0.02 | 0.44 | 0.476 | 0.44 | 10646 |
| 1741044600 | 0.4401 | -0.02 | -4.35 | 0.53 | 0.53 | 0.44 | 49462 |
| 1740785400 | 0.4601 | -0.0049 | -1.05 | 0.46 | 0.49 | 0.46 | 22311 |
| 1740699000 | 0.465 | 0.005 | 1.09 | 0.46 | 0.49 | 0.46 | 11989 |
| 1740612600 | 0.46 | 0 | 0.00 | 0.4649 | 0.47495 | 0.4505 | 11872 |
| 1740526200 | 0.46 | -0.0298 | -6.08 | 0.498 | 0.498 | 0.46 | 7968 |
| 1740439800 | 0.4898 | 0.0188 | 3.99 | 0.5 | 0.5 | 0.4572 | 4782 |
| 1740180600 | 0.471 | -0.0089 | -1.85 | 0.486 | 0.486 | 0.4672 | 3724 |
| 1740094200 | 0.4799 | -0.0004 | -0.08 | 0.48 | 0.4988 | 0.47 | 24046 |
| 1740007800 | 0.4803 | 0.0132 | 2.83 | 0.482 | 0.4999 | 0.4672 | 31497 |
| 1739921400 | 0.4671 | -0.0327 | -6.54 | 0.51 | 0.51 | 0.4671 | 17939 |
| 1739575800 | 0.4998 | 0.0239 | 5.02 | 0.498 | 0.5 | 0.458 | 20245 |
| 1739489400 | 0.4759 | 0.0004 | 0.08 | 0.47 | 0.4812 | 0.450101 | 6401 |
| 1739403000 | 0.4755 | -0.0147 | -3.00 | 0.49 | 0.5 | 0.4755 | 17513 |
| 1739316600 | 0.4902 | -0.0098 | -1.96 | 0.51 | 0.51 | 0.49 | 17635 |
| 1739230200 | 0.5 | 0.034 | 7.30 | 0.5 | 0.5 | 0.4751 | 14850 |
| 1738971000 | 0.466 | 0.0048 | 1.04 | 0.4637 | 0.4793 | 0.4601 | 4671 |
| 1738884600 | 0.4612 | 0.0006 | 0.13 | 0.461 | 0.4845 | 0.461 | 2146 |
| 1738798200 | 0.4606 | -0.0296 | -6.04 | 0.4617 | 0.489999 | 0.46 | 25234 |
| 1738711800 | 0.4902 | 0.012 | 2.51 | 0.5 | 0.5 | 0.4616 | 11465 |
| 1738625400 | 0.4782 | -0.0108 | -2.21 | 0.45 | 0.4926 | 0.45 | 20086 |
| 1738366200 | 0.489 | -0.041 | -7.74 | 0.4858 | 0.529999 | 0.4858 | 6285 |
| 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 |
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
