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 | 0.0835 | 13.6885245902 | 0.61 | 0.6998 | 0.6051 | 609357 | 0.66302339 | CS |
| 4 | 0.0365 | 5.55555555556 | 0.657 | 0.7099 | 0.6 | 370466 | 0.66072773 | CS |
| 12 | 0.089 | 14.7229114971 | 0.6045 | 0.7099 | 0.47 | 319116 | 0.61089924 | CS |
| 26 | 0.13 | 23.0700976043 | 0.5635 | 0.827 | 0.47 | 412489 | 0.64488371 | CS |
| 52 | 0.2635 | 61.2790697674 | 0.43 | 0.827 | 0.3961 | 356742 | 0.59493233 | CS |
| 156 | -0.165 | -19.2195690157 | 0.8585 | 1.12 | 0.301 | 253396 | 0.59147256 | CS |
| 260 | 0.0035 | 0.507246376812 | 0.69 | 1.45 | 0.301 | 332557 | 0.79045942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 0.6938 | 0.0688 | 11.01 | 0.64 | 0.6998 | 0.638 | 1708005 |
| 1740785400 | 0.625 | -0.0026 | -0.41 | 0.6143 | 0.6324999 | 0.6143 | 477859 |
| 1740699000 | 0.6276 | -0.0025 | -0.40 | 0.63 | 0.64 | 0.62 | 262385 |
| 1740612600 | 0.6301 | 0.017701 | 2.89 | 0.6179 | 0.645 | 0.615 | 293670 |
| 1740526200 | 0.612399 | -0.005501 | -0.89 | 0.61 | 0.6168 | 0.6051 | 304865 |
| 1740439800 | 0.6179 | -0.0101 | -1.61 | 0.624 | 0.63285 | 0.61 | 202420 |
| 1740180600 | 0.628 | 0.0073 | 1.18 | 0.638 | 0.638 | 0.621 | 274125 |
| 1740094200 | 0.6207 | -0.01 | -1.59 | 0.626 | 0.64 | 0.6 | 292530 |
| 1740007800 | 0.6307 | -0.018547 | -2.86 | 0.64 | 0.65 | 0.6306 | 73196 |
| 1739921400 | 0.649247 | -0.016653 | -2.50 | 0.6763 | 0.6899 | 0.6298 | 314262 |
| 1739575800 | 0.6659 | -0.024 | -3.48 | 0.6899999 | 0.6899999 | 0.6538 | 249195 |
| 1739489400 | 0.6899 | 0.0130001 | 1.92 | 0.6899999 | 0.6899999 | 0.6598 | 290510 |
| 1739403000 | 0.6768999 | 0.0168999 | 2.56 | 0.668 | 0.68 | 0.65 | 260782 |
| 1739316600 | 0.66 | -0.0139 | -2.06 | 0.678 | 0.678 | 0.65001 | 205537 |
| 1739230200 | 0.6739 | 0.0239 | 3.68 | 0.6899999 | 0.6905 | 0.650101 | 149239 |
| 1738971000 | 0.65 | -0.035 | -5.11 | 0.6888 | 0.6888 | 0.6388 | 634279 |
| 1738884600 | 0.685 | -0.0048 | -0.70 | 0.6949999 | 0.7099 | 0.6667 | 244435 |
| 1738798200 | 0.6898 | 0.0472001 | 7.35 | 0.6425999 | 0.6999 | 0.6381 | 585802 |
| 1738711800 | 0.6425999 | 0.0098999 | 1.56 | 0.657 | 0.6657999 | 0.626 | 200069 |
| 1738625400 | 0.6327 | -0.0073 | -1.14 | 0.64 | 0.669999 | 0.626 | 278103 |
| 1738366200 | 0.64 | -0.0186 | -2.82 | 0.68 | 0.68 | 0.6301 | 621113 |
| 1738279800 | 0.6586 | 0.0546 | 9.04 | 0.602 | 0.6778999 | 0.6 | 560936 |
| 1738193400 | 0.604 | -0.01366 | -2.21 | 0.618 | 0.618 | 0.6 | 130643 |
| 1738107000 | 0.61766 | 0.00876 | 1.44 | 0.605 | 0.6199 | 0.605 | 166410 |
| 1738020600 | 0.6089 | -0.0061 | -0.99 | 0.635 | 0.635 | 0.6089 | 225989 |
| 1737761400 | 0.615 | 0.0162 | 2.71 | 0.624 | 0.63495 | 0.605 | 202771 |
| 1737675000 | 0.5988 | 0 | 0.00 | 0.5988 | 0.5988 | 0.5988 | 0 |
| 1737588600 | 0.5988 | 0.0093 | 1.58 | 0.594 | 0.6427 | 0.59 | 622171 |
| 1737502200 | 0.5895 | 0.02275 | 4.01 | 0.5699999 | 0.594 | 0.5699999 | 381330 |
| 1737156600 | 0.56675 | 0.00675 | 1.21 | 0.56 | 0.5698 | 0.559 | 61626 |
| 1737070200 | 0.56 | -0.014 | -2.44 | 0.5689999 | 0.58 | 0.559 | 154407 |
| 1736983800 | 0.574 | 0.0041 | 0.72 | 0.58 | 0.5888 | 0.5626 | 67770 |
| 1736897400 | 0.5699 | 0.0051 | 0.90 | 0.5699999 | 0.5750999 | 0.554 | 104888 |
| 1736811000 | 0.5648 | 0.0048 | 0.86 | 0.56 | 0.5699999 | 0.55 | 122093 |
| 1736551800 | 0.56 | 0 | 0.00 | 0.56245 | 0.5799 | 0.56 | 274211 |
| 1736379000 | 0.56 | -0.0044 | -0.78 | 0.5649999 | 0.5649999 | 0.5521 | 115833 |
| 1736292600 | 0.5644 | 0.0094 | 1.69 | 0.5629999 | 0.58 | 0.552 | 111244 |
| 1736206200 | 0.555 | -0.0028 | -0.50 | 0.556 | 0.5739 | 0.555 | 107758 |
| 1735947000 | 0.5578 | -0.0176 | -3.06 | 0.58 | 0.58 | 0.5502 | 95957 |
| 1735860600 | 0.5754 | 0.0174 | 3.12 | 0.562 | 0.58 | 0.5618 | 165094 |
| 1735687800 | 0.558 | 0.0147 | 2.71 | 0.5466 | 0.5588999 | 0.5404 | 85643 |
| 1735601400 | 0.5433 | -0.0167 | -2.98 | 0.55 | 0.555 | 0.53 | 577845 |
| 1735342200 | 0.56 | -0.02 | -3.45 | 0.5669999 | 0.5765 | 0.55 | 414778 |
| 1735255800 | 0.58 | 0.0199 | 3.55 | 0.56 | 0.58 | 0.56 | 108356 |
| 1735077840 | 0.5601 | -0.0128 | -2.23 | 0.579 | 0.5798 | 0.5501 | 163939 |
| 1734996600 | 0.5729 | -0.0013 | -0.23 | 0.5709999 | 0.5917 | 0.5649999 | 363891 |
| 1734737400 | 0.5742 | 0.0279 | 5.11 | 0.5679999 | 0.5806 | 0.56 | 333223 |
| 1734651000 | 0.5463 | 0.0013 | 0.24 | 0.58 | 0.59 | 0.5463 | 392468 |
| 1734564600 | 0.545 | 0.025 | 4.81 | 0.531 | 0.63 | 0.531 | 1093236 |
| 1734478200 | 0.52 | -0.01 | -1.89 | 0.476 | 0.53 | 0.476 | 238797 |
| 1734391800 | 0.53 | -0.0237 | -4.28 | 0.55 | 0.5568999 | 0.5207 | 504498 |
| 1734132600 | 0.5537 | 0.0087 | 1.60 | 0.5476 | 0.559 | 0.54 | 220546 |
| 1734046200 | 0.545 | -0.0261 | -4.57 | 0.5575 | 0.56 | 0.545 | 251465 |
| 1733959800 | 0.5711 | -0.0188 | -3.19 | 0.582 | 0.58306 | 0.5649999 | 412311 |
| 1733873400 | 0.5899 | -0.0146 | -2.42 | 0.6045 | 0.615001 | 0.581 | 355784 |
| 1733787000 | 0.6045 | 0.0169 | 2.88 | 0.619 | 0.6199 | 0.587391 | 966853 |
| 1733527800 | 0.5876 | 0.0076 | 1.31 | 0.58 | 0.594 | 0.5741 | 291006 |
| 1733441400 | 0.58 | -0.0101 | -1.71 | 0.59 | 0.5981 | 0.575 | 139696 |
| 1733355000 | 0.5901 | -0.007 | -1.17 | 0.6 | 0.6 | 0.576701 | 145773 |
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
