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 | -0.0097 | -2.77380611953 | 0.3497 | 0.3588 | 0.3281 | 3735147 | 0.33792047 | CS |
| 4 | 0 | 0 | 0.34 | 0.568 | 0.325 | 7393524 | 0.38715376 | CS |
| 12 | -0.1205 | -26.1672095548 | 0.4605 | 0.568 | 0.32 | 3528643 | 0.38993793 | CS |
| 26 | -0.1513 | -30.7958477509 | 0.4913 | 0.568 | 0.32 | 2720836 | 0.40943233 | CS |
| 52 | -0.21 | -38.1818181818 | 0.55 | 0.75 | 0.32 | 2548815 | 0.49183139 | CS |
| 156 | -2.99 | -89.7897897898 | 3.33 | 4.28 | 0.32 | 4829866 | 1.54883045 | CS |
| 260 | -0.57 | -62.6373626374 | 0.91 | 5.56 | 0.32 | 8430626 | 2.3374578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 0.3355 | -0.0063 | -1.84 | 0.3401 | 0.354 | 0.335 | 2862937 |
| 1728340200 | 0.3418 | -0.0012 | -0.35 | 0.3434 | 0.3588 | 0.3381 | 3698767 |
| 1728081000 | 0.343 | 0.01 | 3.00 | 0.339 | 0.3496 | 0.33 | 2866163 |
| 1727994600 | 0.333 | -0.0023 | -0.69 | 0.3358 | 0.3358 | 0.3281 | 3754221 |
| 1727908200 | 0.3353 | -0.0018 | -0.53 | 0.336 | 0.3431 | 0.33 | 2851537 |
| 1727821800 | 0.3371 | -0.0126 | -3.60 | 0.3497 | 0.35 | 0.336 | 3902395 |
| 1727735400 | 0.3497 | 0.0004 | 0.11 | 0.3493 | 0.3585 | 0.3418 | 2916006 |
| 1727476200 | 0.3493 | 0.0029 | 0.84 | 0.349 | 0.3505 | 0.3411 | 3758087 |
| 1727389800 | 0.3464 | -0.0136 | -3.78 | 0.3553 | 0.3585 | 0.335 | 5525080 |
| 1727303400 | 0.36 | 0.0140001 | 4.05 | 0.349 | 0.3621 | 0.338 | 5227181 |
| 1727217000 | 0.3459999 | -0.0019 | -0.55 | 0.3452 | 0.3552 | 0.34 | 4405688 |
| 1727130600 | 0.3479 | -0.0122 | -3.39 | 0.3608 | 0.372 | 0.34 | 5892840 |
| 1726871400 | 0.3600999 | -0.0074 | -2.01 | 0.3831 | 0.3855 | 0.35 | 9272198 |
| 1726785000 | 0.3675 | -0.0426 | -10.39 | 0.4164 | 0.4164 | 0.34 | 17575098 |
| 1726698600 | 0.4101 | -0.0253 | -5.81 | 0.4852 | 0.49 | 0.385 | 13229662 |
| 1726612200 | 0.4354 | 0.0408 | 10.34 | 0.4164 | 0.5679999 | 0.4155 | 44065835 |
| 1726525800 | 0.3946 | -0.0154 | -3.76 | 0.4069999 | 0.4069999 | 0.39 | 1626277 |
| 1726266600 | 0.4099999 | 0.0030999 | 0.76 | 0.4115 | 0.4173 | 0.4 | 2280784 |
| 1726180200 | 0.4069 | 0.0130001 | 3.30 | 0.3928 | 0.4159 | 0.38 | 4093236 |
| 1726093800 | 0.3938999 | 0.0537999 | 15.82 | 0.3401 | 0.4025 | 0.3401 | 6294486 |
| 1726007400 | 0.3401 | 0.0022 | 0.65 | 0.34 | 0.3406 | 0.325 | 1794697 |
| 1725921000 | 0.3379 | 0.0154 | 4.78 | 0.33 | 0.3379 | 0.329 | 2127432 |
| 1725661800 | 0.3225 | -0.0335 | -9.41 | 0.3587 | 0.3595999 | 0.32 | 5477583 |
| 1725575400 | 0.356 | -0.015 | -4.04 | 0.3721 | 0.3779 | 0.3506 | 4265263 |
| 1725489000 | 0.371 | -0.0032 | -0.86 | 0.375 | 0.379 | 0.37 | 1459472 |
| 1725402600 | 0.3742 | -0.0149 | -3.83 | 0.384 | 0.39 | 0.374 | 1434867 |
| 1725057000 | 0.3891 | 0.0049 | 1.28 | 0.384 | 0.3948999 | 0.38 | 1350861 |
| 1724970600 | 0.3842 | 0.0114 | 3.06 | 0.3867 | 0.39 | 0.3817999 | 1261282 |
| 1724884200 | 0.3728 | -0.0312 | -7.72 | 0.4 | 0.4069999 | 0.371 | 2068834 |
| 1724797800 | 0.404 | 0.004 | 1.00 | 0.3996 | 0.4059 | 0.393 | 1186288 |
| 1724711400 | 0.4 | -0.02 | -4.76 | 0.419 | 0.4192 | 0.3952 | 1414522 |
| 1724452200 | 0.42 | 0.0232 | 5.85 | 0.4 | 0.4206 | 0.4 | 1368368 |
| 1724365800 | 0.3968 | -0.0119 | -2.91 | 0.4032 | 0.4089999 | 0.395 | 1114952 |
| 1724279400 | 0.4087 | 0.0108001 | 2.71 | 0.4 | 0.415 | 0.3996 | 1068092 |
| 1724193000 | 0.3978999 | -0.0111 | -2.71 | 0.4024 | 0.4124 | 0.39 | 960995 |
| 1724106600 | 0.4089999 | -0.0038 | -0.92 | 0.4165 | 0.4169 | 0.4 | 829080 |
| 1723847400 | 0.4128 | 0.0008 | 0.19 | 0.410012 | 0.418 | 0.4001 | 656967 |
| 1723761000 | 0.412 | 0.016 | 4.04 | 0.4 | 0.4271 | 0.4 | 2187791 |
| 1723674600 | 0.396 | 0.002 | 0.51 | 0.3938 | 0.4099999 | 0.385 | 1286653 |
| 1723588200 | 0.394 | 0.0089 | 2.31 | 0.3837999 | 0.3948999 | 0.383 | 1142046 |
| 1723501800 | 0.3851 | 0.0076 | 2.01 | 0.38 | 0.3995 | 0.38 | 1617528 |
| 1723242600 | 0.3775 | -0.0275 | -6.79 | 0.39 | 0.3963999 | 0.375 | 1980079 |
| 1723156200 | 0.405 | 0.0096001 | 2.43 | 0.4 | 0.4147 | 0.39 | 1990219 |
| 1723069800 | 0.3953999 | -0.0109 | -2.68 | 0.4051 | 0.4174 | 0.3951 | 1206059 |
| 1722983400 | 0.4063 | 0.0225001 | 5.86 | 0.3801 | 0.415 | 0.3801 | 1385399 |
| 1722897000 | 0.3837999 | -0.0062 | -1.59 | 0.37 | 0.3963999 | 0.365 | 1980686 |
| 1722637800 | 0.39 | -0.0138 | -3.42 | 0.4 | 0.4 | 0.3899 | 1486939 |
| 1722551400 | 0.4038 | -0.0204 | -4.81 | 0.425 | 0.43009 | 0.397 | 1681796 |
| 1722465000 | 0.4242 | 0.0041 | 0.98 | 0.4193 | 0.4371 | 0.4115 | 1004708 |
| 1722378600 | 0.4201 | -0.0118 | -2.73 | 0.4371 | 0.4594 | 0.4199 | 1293325 |
| 1722292200 | 0.4319 | -0.0018 | -0.42 | 0.43 | 0.447 | 0.43 | 758094 |
| 1722033000 | 0.4337 | -0.0258 | -5.61 | 0.455 | 0.4601 | 0.4229 | 2400247 |
| 1721946600 | 0.4595 | -0.0013 | -0.28 | 0.46 | 0.47 | 0.4504 | 985574 |
| 1721860200 | 0.4608 | -0.0147 | -3.09 | 0.47 | 0.4753 | 0.4525 | 1011994 |
| 1721773800 | 0.4755 | -0.0105 | -2.16 | 0.4831 | 0.486905 | 0.4753 | 762405 |
| 1721687400 | 0.486 | 0.02 | 4.29 | 0.473 | 0.4929 | 0.4652 | 1294805 |
| 1721428200 | 0.466 | 0.014 | 3.10 | 0.4553 | 0.474 | 0.4512 | 609910 |
| 1721341800 | 0.452 | -0.018 | -3.83 | 0.47 | 0.4787 | 0.452 | 743118 |
| 1721255400 | 0.47 | -0.01 | -2.08 | 0.4772 | 0.489 | 0.4627 | 964571 |
| 1721169000 | 0.48 | 0.015 | 3.23 | 0.4605 | 0.4889 | 0.45 | 1978433 |
| 1721082600 | 0.465 | -0.01 | -2.11 | 0.48 | 0.483 | 0.4512 | 1734763 |
| 1720823400 | 0.475 | 0.0087 | 1.87 | 0.49 | 0.49 | 0.4663 | 1684946 |
| 1720737000 | 0.4663 | 0.0196 | 4.39 | 0.45 | 0.4996 | 0.45 | 4901724 |
| 1720650600 | 0.4467 | 0.0367001 | 8.95 | 0.4061 | 0.4579 | 0.4026 | 4906919 |
| 1720564200 | 0.4099999 | 0.0136 | 3.43 | 0.3948 | 0.4099999 | 0.3901 | 1467725 |
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
