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 | -0.0128 | -4.89296636086 | 0.2616 | 0.268 | 0.2289 | 130032 | 0.24892214 | CS |
| 4 | 0.0076 | 3.15091210614 | 0.2412 | 0.2827 | 0.2289 | 90417 | 0.26187197 | CS |
| 12 | -0.3312 | -57.1034482759 | 0.58 | 0.62 | 0.2289 | 254819 | 0.3368705 | CS |
| 26 | -0.1229 | -33.064299166 | 0.3717 | 0.78 | 0.2289 | 470488 | 0.45098414 | CS |
| 52 | 0.0325 | 15.0254276468 | 0.2163 | 0.78 | 0.2012 | 424827 | 0.44082117 | CS |
| 156 | -2.8012 | -91.8426229508 | 3.05 | 16.33 | 0.1925 | 479201 | 0.94345295 | CS |
| 260 | -2.8012 | -91.8426229508 | 3.05 | 16.33 | 0.1925 | 479201 | 0.94345295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.2488 | -0.0082 | -3.19 | 0.25 | 0.2586 | 0.245101 | 30304 |
| 1734651000 | 0.257 | 0.0185 | 7.76 | 0.24 | 0.261 | 0.24 | 245090 |
| 1734564600 | 0.2385 | -0.0014 | -0.58 | 0.236 | 0.2647 | 0.236 | 79761 |
| 1734478200 | 0.2399 | -0.0059 | -2.40 | 0.2436 | 0.2436 | 0.2289 | 165993 |
| 1734391800 | 0.2458 | -0.0081 | -3.19 | 0.2529 | 0.2639 | 0.24 | 54802 |
| 1734132600 | 0.2539 | -0.0064 | -2.46 | 0.2616 | 0.268 | 0.245 | 104509 |
| 1734046200 | 0.2602999 | -0.009 | -3.34 | 0.2619 | 0.2693 | 0.258 | 14290 |
| 1733959800 | 0.2693 | -0.0086 | -3.09 | 0.27 | 0.27 | 0.261 | 92302 |
| 1733873400 | 0.2779 | 0.0157 | 5.99 | 0.27 | 0.28 | 0.265 | 346540 |
| 1733787000 | 0.2622 | -0.0058 | -2.16 | 0.2611 | 0.269 | 0.2604 | 40113 |
| 1733527800 | 0.268 | 0.0068 | 2.60 | 0.2708999 | 0.2708999 | 0.2611 | 7613 |
| 1733441400 | 0.2612 | -0.0086 | -3.19 | 0.2584 | 0.2749 | 0.2584 | 128633 |
| 1733355000 | 0.2698 | -0.0002 | -0.07 | 0.2624 | 0.278 | 0.2607 | 37768 |
| 1733268600 | 0.27 | -0.003 | -1.10 | 0.28 | 0.28 | 0.2592 | 116165 |
| 1733182200 | 0.273 | 0.0031001 | 1.15 | 0.2604 | 0.2827 | 0.2604 | 89131 |
| 1732917840 | 0.2698999 | 0.0133999 | 5.22 | 0.25 | 0.2698999 | 0.25 | 81031 |
| 1732750200 | 0.2565 | -0.0005 | -0.19 | 0.2587999 | 0.26 | 0.2522 | 14762 |
| 1732663800 | 0.257 | -0.0021 | -0.81 | 0.2499 | 0.26 | 0.2499 | 10946 |
| 1732577400 | 0.2591 | 0.008 | 3.19 | 0.262 | 0.262 | 0.2501 | 48463 |
| 1732318200 | 0.2511 | 0.0052 | 2.11 | 0.2412 | 0.2597999 | 0.2412 | 29248 |
| 1732231800 | 0.2459 | 0.0029 | 1.19 | 0.24 | 0.2552 | 0.24 | 102655 |
| 1732145400 | 0.243 | 0.006 | 2.53 | 0.254 | 0.2595 | 0.24 | 26528 |
| 1732059000 | 0.237 | -0.006 | -2.47 | 0.23 | 0.256951 | 0.23 | 93146 |
| 1731972600 | 0.243 | 0.0041 | 1.72 | 0.2357 | 0.2592999 | 0.2336 | 104101 |
| 1731713400 | 0.2389 | -0.0231 | -8.82 | 0.2537 | 0.261 | 0.2311 | 137231 |
| 1731627000 | 0.262 | 0.0129 | 5.18 | 0.2511 | 0.269 | 0.25 | 28762 |
| 1731540600 | 0.2491 | -0.0147 | -5.57 | 0.265 | 0.2787 | 0.2477 | 154243 |
| 1731454200 | 0.2638 | 0.0048 | 1.85 | 0.259 | 0.2708999 | 0.2564 | 62515 |
| 1731367800 | 0.259 | -0.0221 | -7.86 | 0.2662 | 0.278724 | 0.2421 | 570375 |
| 1731108600 | 0.2811 | 0.0012 | 0.43 | 0.28 | 0.2885 | 0.2742 | 42106 |
| 1731022200 | 0.2799 | 0.0159 | 6.02 | 0.2647 | 0.288699 | 0.2561 | 163337 |
| 1730935800 | 0.264 | -0.0008 | -0.30 | 0.2648 | 0.2648 | 0.258 | 125756 |
| 1730849400 | 0.2648 | -0.0006 | -0.23 | 0.2743 | 0.2743 | 0.2542 | 247842 |
| 1730763000 | 0.2654 | -0.0156 | -5.55 | 0.2641 | 0.2801 | 0.2641 | 85267 |
| 1730500200 | 0.281 | 0.0157 | 5.92 | 0.2599 | 0.29 | 0.2599 | 149524 |
| 1730413800 | 0.2653 | -0.0228 | -7.91 | 0.2795 | 0.2899 | 0.26 | 286525 |
| 1730327400 | 0.2881 | 0.0181 | 6.70 | 0.26 | 0.3 | 0.26 | 215358 |
| 1730241000 | 0.27 | -0.0102 | -3.64 | 0.2763 | 0.2849 | 0.2611 | 63399 |
| 1730154600 | 0.2802 | -0.0136 | -4.63 | 0.3 | 0.3 | 0.2751 | 106883 |
| 1729895400 | 0.2938 | 0.0398 | 15.67 | 0.246 | 0.2996 | 0.2421 | 359065 |
| 1729809000 | 0.254 | 0.004 | 1.60 | 0.25 | 0.254 | 0.242 | 169265 |
| 1729722600 | 0.25 | -0.014 | -5.30 | 0.2606 | 0.27 | 0.2409 | 233117 |
| 1729636200 | 0.264 | -0.002 | -0.75 | 0.2581 | 0.2659 | 0.2581 | 135540 |
| 1729549800 | 0.266 | -0.003 | -1.12 | 0.269 | 0.269 | 0.258 | 235103 |
| 1729290600 | 0.269 | 0.004 | 1.51 | 0.26 | 0.2799 | 0.255 | 207879 |
| 1729204200 | 0.265 | -0.004 | -1.49 | 0.2618 | 0.268 | 0.2549989 | 131778 |
| 1729117800 | 0.269 | 0.0029 | 1.09 | 0.2661 | 0.28 | 0.253 | 165930 |
| 1729031400 | 0.2661 | -0.0009 | -0.34 | 0.2628 | 0.2749 | 0.2501 | 260614 |
| 1728945000 | 0.267 | -0.0152 | -5.39 | 0.28 | 0.29 | 0.267 | 233445 |
| 1728685800 | 0.2822 | -0.0048 | -1.67 | 0.287 | 0.287 | 0.27601 | 132412 |
| 1728599400 | 0.287 | -0.013 | -4.33 | 0.3 | 0.3 | 0.2851 | 171598 |
| 1728513000 | 0.3 | -0.008 | -2.60 | 0.3 | 0.3098 | 0.2881 | 239114 |
| 1728426600 | 0.308 | -0.0487 | -13.65 | 0.33 | 0.3386 | 0.301101 | 467550 |
| 1728340200 | 0.3567 | 0.0005 | 0.14 | 0.3562 | 0.3698 | 0.352 | 548385 |
| 1728081000 | 0.3562 | -0.0038 | -1.06 | 0.353 | 0.3699 | 0.353 | 280095 |
| 1727994600 | 0.36 | -0.027 | -6.98 | 0.385 | 0.385 | 0.34 | 469508 |
| 1727908200 | 0.387 | -0.0069 | -1.75 | 0.39 | 0.4163 | 0.3781 | 410973 |
| 1727821800 | 0.3938999 | -0.0071 | -1.77 | 0.4 | 0.401 | 0.35085 | 645577 |
| 1727735400 | 0.401 | -0.0288 | -6.70 | 0.4099999 | 0.4396 | 0.4 | 796109 |
| 1727476200 | 0.4298 | -0.1428 | -24.94 | 0.58 | 0.62 | 0.415 | 4027286 |
| 1727389800 | 0.5726 | 0.134075 | 30.57 | 0.433 | 0.5998 | 0.433 | 5255504 |
| 1727303400 | 0.438525 | -0.013275 | -2.94 | 0.445 | 0.4515 | 0.4149 | 478354 |
| 1727217000 | 0.4518 | 0.0073 | 1.64 | 0.456 | 0.484 | 0.44 | 532915 |
| 1727130600 | 0.4445 | 0.0395 | 9.75 | 0.403 | 0.4651 | 0.403 | 573503 |
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
