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 | -0.0249 | -3.71641791045 | 0.67 | 0.7 | 0.6075 | 372340 | 0.64126913 | CS |
| 4 | -0.0149 | -2.25757575758 | 0.66 | 0.73505 | 0.46 | 407413 | 0.59700857 | CS |
| 12 | 0.1353 | 26.5398195371 | 0.5098 | 0.7731 | 0.45 | 331986 | 0.5901147 | CS |
| 26 | -0.0449 | -6.50724637681 | 0.69 | 0.7731 | 0.4025 | 262021 | 0.55021727 | CS |
| 52 | 0.0051 | 0.796875 | 0.64 | 0.7731 | 0.4 | 197816 | 0.55417003 | CS |
| 156 | -0.2849 | -30.6344086022 | 0.93 | 0.969899 | 0.31 | 136866 | 0.55375407 | CS |
| 260 | 0.1251 | 24.0576923077 | 0.52 | 2.42 | 0.31 | 220954 | 1.01390335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 0.6499 | -0.0051 | -0.78 | 0.64 | 0.6949999 | 0.64 | 392511 |
| 1745447400 | 0.655 | 0.0268 | 4.27 | 0.643 | 0.6631 | 0.6202 | 561871 |
| 1745361000 | 0.6282 | 0.0085491 | 1.38 | 0.67 | 0.67 | 0.6075 | 373091 |
| 1745274600 | 0.6196509 | -0.044349 | -6.68 | 0.7 | 0.7 | 0.6157 | 348136 |
| 1744929000 | 0.664 | -0.0141 | -2.08 | 0.67 | 0.7 | 0.6522 | 206101 |
| 1744842600 | 0.6781 | 0.0291 | 4.48 | 0.73 | 0.73505 | 0.6631 | 690803 |
| 1744756200 | 0.649 | -0.0113 | -1.71 | 0.6754 | 0.6754 | 0.64 | 231199 |
| 1744669800 | 0.6603 | -0.0146 | -2.16 | 0.673 | 0.6875 | 0.653001 | 391030 |
| 1744410600 | 0.6749 | 0.0974 | 16.87 | 0.61 | 0.6898 | 0.6 | 419291 |
| 1744324200 | 0.5775 | 0.015 | 2.67 | 0.5699999 | 0.6031 | 0.5652 | 280150 |
| 1744237800 | 0.5625 | 0.0804 | 16.68 | 0.51 | 0.5999 | 0.5083 | 405145 |
| 1744151400 | 0.4821 | 0.0062 | 1.30 | 0.4999 | 0.528051 | 0.4801 | 158700 |
| 1744065000 | 0.4759 | -0.0041 | -0.85 | 0.46 | 0.5492 | 0.46 | 526766 |
| 1743805800 | 0.48 | -0.03 | -5.88 | 0.51 | 0.53 | 0.4767 | 429443 |
| 1743719400 | 0.51 | -0.022 | -4.14 | 0.52 | 0.5699999 | 0.51 | 652855 |
| 1743633000 | 0.532 | -0.0441 | -7.65 | 0.5709999 | 0.61 | 0.532 | 461535 |
| 1743546600 | 0.5760999 | -0.0559 | -8.84 | 0.63 | 0.642 | 0.5760999 | 444628 |
| 1743460200 | 0.632 | -0.0159 | -2.45 | 0.648 | 0.6788999 | 0.6294999 | 360585 |
| 1743201000 | 0.6479 | -0.0064 | -0.98 | 0.66 | 0.6959999 | 0.64 | 317970 |
| 1743114600 | 0.6543 | 0.009301 | 1.44 | 0.66 | 0.6844 | 0.64 | 477193 |
| 1743028200 | 0.644999 | -0.035401 | -5.20 | 0.67 | 0.6802 | 0.6401 | 256586 |
| 1742941800 | 0.6804 | -0.0196 | -2.80 | 0.721 | 0.7443 | 0.6788 | 375985 |
| 1742855400 | 0.7 | 0.0293 | 4.37 | 0.6889999 | 0.711 | 0.68 | 304985 |
| 1742596200 | 0.6707 | -0.0213 | -3.08 | 0.71 | 0.7104 | 0.66 | 276651 |
| 1742509800 | 0.6919999 | -0.042 | -5.72 | 0.7 | 0.724 | 0.681 | 185970 |
| 1742423400 | 0.734 | -0.011 | -1.48 | 0.75 | 0.75 | 0.6737 | 428960 |
| 1742337000 | 0.745 | 0.083 | 12.54 | 0.739 | 0.7499 | 0.700142 | 599513 |
| 1742250600 | 0.662 | -0.0029 | -0.44 | 0.748 | 0.7731 | 0.6489 | 1202383 |
| 1741991400 | 0.6649 | 0.0232 | 3.62 | 0.66 | 0.7 | 0.642 | 348853 |
| 1741905000 | 0.6417 | 0.0117 | 1.86 | 0.63 | 0.6699 | 0.615 | 376193 |
| 1741818600 | 0.63 | -0.0049 | -0.77 | 0.65 | 0.65 | 0.625551 | 124836 |
| 1741732200 | 0.6349 | 0.0249 | 4.08 | 0.586 | 0.6353 | 0.58 | 120285 |
| 1741645800 | 0.61 | -0.009 | -1.45 | 0.64 | 0.6512 | 0.5722 | 428760 |
| 1741390200 | 0.619 | 0.0407 | 7.04 | 0.578 | 0.6634 | 0.5512 | 555396 |
| 1741303800 | 0.5783 | 0.0779 | 15.57 | 0.52 | 0.6001 | 0.501 | 936227 |
| 1741217400 | 0.5004 | 0.0274 | 5.79 | 0.471 | 0.52 | 0.47 | 702553 |
| 1741131000 | 0.473 | -0.0058 | -1.21 | 0.5 | 0.5 | 0.4625 | 332224 |
| 1741044600 | 0.4788 | 0.0088 | 1.87 | 0.5 | 0.5128 | 0.4734 | 80846 |
| 1740785400 | 0.47 | 0.0011 | 0.23 | 0.47 | 0.4787 | 0.4625 | 194440 |
| 1740699000 | 0.4689 | -0.0061 | -1.28 | 0.48 | 0.485 | 0.4648 | 114967 |
| 1740612600 | 0.475 | -0.0051 | -1.06 | 0.4808 | 0.4899 | 0.475 | 149961 |
| 1740526200 | 0.4801 | -0.0124 | -2.52 | 0.49 | 0.49 | 0.4649 | 153936 |
| 1740439800 | 0.4925 | -0.0026 | -0.53 | 0.5098 | 0.510926 | 0.4701 | 204222 |
| 1740180600 | 0.4951 | -0.0049 | -0.98 | 0.4903 | 0.5 | 0.488751 | 224405 |
| 1740094200 | 0.5 | 0.002449 | 0.49 | 0.5 | 0.5 | 0.495 | 87705 |
| 1740007800 | 0.497551 | -0.015949 | -3.11 | 0.516 | 0.5169 | 0.493 | 104714 |
| 1739921400 | 0.5135 | 0.0212 | 4.31 | 0.5194 | 0.5194 | 0.491 | 262006 |
| 1739575800 | 0.4923 | -0.0208 | -4.05 | 0.501 | 0.511 | 0.491 | 112100 |
| 1739489400 | 0.5131 | -0.0068 | -1.31 | 0.5 | 0.5169 | 0.49815 | 241693 |
| 1739403000 | 0.5199 | 0.0174001 | 3.46 | 0.5143 | 0.52 | 0.49 | 190714 |
| 1739316600 | 0.5024999 | -0.0161 | -3.10 | 0.52 | 0.52 | 0.4962 | 106366 |
| 1739230200 | 0.5185999 | 0.0185999 | 3.72 | 0.501 | 0.52 | 0.501 | 139723 |
| 1738971000 | 0.5 | -0.0086 | -1.69 | 0.5195999 | 0.5195999 | 0.4906 | 75283 |
| 1738884600 | 0.5086 | 0.0002 | 0.04 | 0.5195999 | 0.5195999 | 0.49 | 133383 |
| 1738798200 | 0.5084 | -0.01 | -1.93 | 0.52 | 0.525 | 0.503 | 223266 |
| 1738711800 | 0.5184 | 0.0573 | 12.43 | 0.464 | 0.5193 | 0.461 | 249371 |
| 1738625400 | 0.4611 | 0.0011 | 0.24 | 0.46 | 0.4798 | 0.45 | 187492 |
| 1738366200 | 0.46 | -0.0171 | -3.58 | 0.5 | 0.5 | 0.46 | 292244 |
| 1738279800 | 0.4771 | 0.0059 | 1.25 | 0.5098 | 0.5098 | 0.4625 | 398174 |
| 1738193400 | 0.4712 | 0.0107 | 2.32 | 0.4681 | 0.5105 | 0.461 | 130347 |
| 1738107000 | 0.4605 | -0.0095 | -2.02 | 0.4706 | 0.483649 | 0.46 | 66282 |
| 1738020600 | 0.47 | -0.018538 | -3.79 | 0.495 | 0.4967 | 0.46 | 143564 |
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
