
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3099 | 49.9838709677 | 0.62 | 0.9997 | 0.5725 | 3070591 | 0.68082411 | CS |
4 | 0.2949 | 46.4409448819 | 0.635 | 0.9997 | 0.561 | 1214250 | 0.65730872 | CS |
12 | 0.4098 | 78.7925398962 | 0.5201 | 0.9997 | 0.45 | 756238 | 0.58800793 | CS |
26 | 0.1299 | 16.2375 | 0.8 | 1.3191 | 0.45 | 778735 | 0.66916174 | CS |
52 | 0.3399 | 57.6101694915 | 0.59 | 1.3191 | 0.45 | 603858 | 0.66790106 | CS |
156 | -0.1801 | -16.2252252252 | 1.11 | 1.805 | 0.4015 | 396063 | 0.80625945 | CS |
260 | -4.9201 | -84.1042735043 | 5.85 | 6.16 | 0.4015 | 707443 | 2.14247128 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752877800 | 0.89 | 0.1980001 | 28.61 | 0.7919 | 0.8904 | 0.74 | 17059647 |
1752791400 | 0.6919999 | 0.0919999 | 15.33 | 0.6047 | 0.777 | 0.6031 | 13382255 |
1752705000 | 0.6 | -0.018 | -2.91 | 0.608 | 0.6284999 | 0.5994 | 472747 |
1752618600 | 0.618 | 0.005 | 0.82 | 0.615 | 0.6397 | 0.601 | 618513 |
1752532200 | 0.613 | 0.021 | 3.55 | 0.595 | 0.6166 | 0.595 | 267788 |
1752273000 | 0.592 | -0.016 | -2.63 | 0.62 | 0.6201 | 0.5725 | 611650 |
1752186600 | 0.608 | -0.001 | -0.16 | 0.6 | 0.6298 | 0.6 | 490218 |
1752100200 | 0.609 | 0.009 | 1.50 | 0.625 | 0.625 | 0.595 | 255041 |
1752013800 | 0.6 | -0.0031 | -0.51 | 0.61 | 0.6237 | 0.59 | 574412 |
1751927400 | 0.6031 | 0.0031 | 0.52 | 0.6019 | 0.6114 | 0.5965 | 272154 |
1751576640 | 0.6 | -0.0071 | -1.17 | 0.61 | 0.6299 | 0.5975 | 319239 |
1751495400 | 0.6071 | 0.0002 | 0.03 | 0.6145 | 0.62 | 0.5933 | 333953 |
1751409000 | 0.6069 | 0.0057 | 0.95 | 0.6 | 0.612 | 0.5959 | 345001 |
1751322600 | 0.6012 | 0.0005 | 0.08 | 0.61 | 0.6119 | 0.586 | 464562 |
1751063400 | 0.6007 | -0.0026 | -0.43 | 0.5974 | 0.61 | 0.585 | 306919 |
1750977000 | 0.6032999 | 0.0276999 | 4.81 | 0.5737 | 0.612 | 0.5699999 | 498279 |
1750890600 | 0.5756 | -0.0144 | -2.44 | 0.6002999 | 0.6026 | 0.561 | 351985 |
1750804200 | 0.59 | 0.013 | 2.25 | 0.5934 | 0.61 | 0.5770999 | 633857 |
1750717800 | 0.577 | -0.0861 | -12.98 | 0.65 | 0.65 | 0.5639999 | 1152960 |
1750458600 | 0.6631 | 0.0631 | 10.52 | 0.635 | 0.6631 | 0.59 | 1719218 |
1750285800 | 0.6 | 0.0307 | 5.39 | 0.5872 | 0.635 | 0.58 | 997619 |
1750199400 | 0.5693 | -0.0419 | -6.86 | 0.61 | 0.61999 | 0.5693 | 299312 |
1750113000 | 0.6112 | 0.055 | 9.89 | 0.5699999 | 0.62 | 0.5503 | 754008 |
1749853800 | 0.5562 | -0.0387 | -6.51 | 0.5501 | 0.5898 | 0.54 | 514958 |
1749767400 | 0.5949 | 0.0079 | 1.35 | 0.5684 | 0.599 | 0.54 | 392454 |
1749681000 | 0.587 | -0.027 | -4.40 | 0.614 | 0.62 | 0.5750999 | 555150 |
1749594600 | 0.614 | 0.0786 | 14.68 | 0.5387999 | 0.6292 | 0.5387999 | 1045412 |
1749508200 | 0.5354 | 0.0106 | 2.02 | 0.53 | 0.5397 | 0.521 | 573886 |
1749249000 | 0.5248 | 0.0178 | 3.51 | 0.512 | 0.5346999 | 0.506 | 713751 |
1749162600 | 0.507 | -0.0025 | -0.49 | 0.51 | 0.515 | 0.499 | 696378 |
1749076200 | 0.5094999 | 0.0412999 | 8.82 | 0.4705 | 0.5094999 | 0.4705 | 426606 |
1748989800 | 0.4682 | -0.0118 | -2.46 | 0.4768 | 0.485 | 0.46 | 491372 |
1748903400 | 0.48 | 0.0071 | 1.50 | 0.48 | 0.483 | 0.4731 | 146554 |
1748644200 | 0.4729 | -0.012 | -2.47 | 0.49 | 0.49 | 0.47 | 293684 |
1748557800 | 0.4849 | 0.0062 | 1.30 | 0.484 | 0.4963 | 0.4732 | 628215 |
1748471400 | 0.4787 | -0.0013 | -0.27 | 0.48 | 0.4888 | 0.4745 | 246504 |
1748385000 | 0.48 | 0.0104 | 2.21 | 0.49 | 0.4935 | 0.473 | 485177 |
1748039400 | 0.4696 | -0.0087 | -1.82 | 0.489 | 0.5067 | 0.4662 | 1134528 |
1747953000 | 0.4783 | 0.0034 | 0.72 | 0.4783 | 0.4801 | 0.4636 | 310185 |
1747866600 | 0.4749 | 0.0149 | 3.24 | 0.461 | 0.4959 | 0.45 | 760892 |
1747780200 | 0.46 | -0.0193 | -4.03 | 0.4757 | 0.485 | 0.4512 | 556260 |
1747693800 | 0.4793 | 0.0008 | 0.17 | 0.4807 | 0.489 | 0.4757 | 363995 |
1747434600 | 0.4785 | 0.0012 | 0.25 | 0.4797 | 0.487 | 0.4773 | 343884 |
1747348200 | 0.4773 | 0.0043 | 0.91 | 0.48 | 0.4879 | 0.4536 | 351501 |
1747261800 | 0.473 | -0.0126 | -2.59 | 0.4825 | 0.4869 | 0.471 | 448861 |
1747175400 | 0.4856 | -0.0043 | -0.88 | 0.491 | 0.5123 | 0.48 | 842344 |
1747089000 | 0.4899 | -0.0342 | -6.53 | 0.53 | 0.5301 | 0.481 | 1107823 |
1746829800 | 0.5241 | 0.0071 | 1.37 | 0.5107 | 0.5249 | 0.5053 | 315697 |
1746743400 | 0.517 | 0.022 | 4.44 | 0.5 | 0.5206499 | 0.495 | 614459 |
1746657000 | 0.495 | 0.0111 | 2.29 | 0.515 | 0.515 | 0.49 | 1292268 |
1746570600 | 0.4839 | -0.0051 | -1.04 | 0.489 | 0.489 | 0.476 | 261092 |
1746484200 | 0.489 | 0.0004 | 0.08 | 0.4949 | 0.4993 | 0.478 | 351028 |
1746225000 | 0.4886 | 0.0031 | 0.64 | 0.4846 | 0.4898 | 0.479 | 260409 |
1746138600 | 0.4855 | 0 | 0.00 | 0.492 | 0.4999 | 0.478 | 478564 |
1746052200 | 0.4855 | -0.0159 | -3.17 | 0.4973 | 0.5003 | 0.478 | 457444 |
1745965800 | 0.5014 | -0.0044 | -0.87 | 0.5 | 0.5089 | 0.495 | 359754 |
1745879400 | 0.5058 | 0.0058 | 1.16 | 0.52 | 0.5244 | 0.4927 | 296840 |
1745620200 | 0.5 | -0.0201 | -3.86 | 0.5201 | 0.528762 | 0.492175 | 746986 |
1745533800 | 0.5201 | -0.0022 | -0.42 | 0.52 | 0.5582 | 0.51 | 1175075 |
1745447400 | 0.5223 | 0.019 | 3.78 | 0.5 | 0.5291 | 0.5 | 355753 |
1745361000 | 0.5033 | -0.0057 | -1.12 | 0.503 | 0.5276 | 0.4951 | 273912 |
1745274600 | 0.509 | -0.043 | -7.79 | 0.554 | 0.5849 | 0.491 | 850621 |
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