Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0043 | 0.576639399222 | 0.7457 | 0.7739 | 0.71 | 88236 | 0.74257832 | CS |
| 4 | -0.099 | -11.6607773852 | 0.849 | 0.868 | 0.71 | 200138 | 0.80273178 | CS |
| 12 | -0.1099 | -12.7805558786 | 0.8599 | 0.9376 | 0.71 | 202848 | 0.84291549 | CS |
| 26 | 0.041 | 5.78279266573 | 0.709 | 0.976 | 0.655 | 314618 | 0.80915786 | CS |
| 52 | 0.0985 | 15.1189562548 | 0.6515 | 0.976 | 0.541 | 287973 | 0.76173731 | CS |
| 156 | 0.17 | 29.3103448276 | 0.58 | 0.98 | 0.43 | 146430 | 0.72920034 | CS |
| 260 | 0.105 | 16.2790697674 | 0.645 | 0.984 | 0.409999 | 151679 | 0.683166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.75 | 0.035 | 4.90 | 0.7295 | 0.7699 | 0.7295 | 126709 |
| 1782945000 | 0.715 | -0.0374 | -4.97 | 0.7698 | 0.7698 | 0.71 | 101253 |
| 1782858600 | 0.7524 | -0.0056 | -0.74 | 0.742 | 0.7719 | 0.742 | 145765 |
| 1782772200 | 0.758 | 0.0072 | 0.96 | 0.759 | 0.7708 | 0.7421 | 77538 |
| 1782513000 | 0.7508 | 0.017 | 2.32 | 0.7282999 | 0.7739 | 0.7282999 | 69924 |
| 1782426600 | 0.7338 | -0.0118 | -1.58 | 0.7457 | 0.7576 | 0.7338 | 46698 |
| 1782340200 | 0.7456 | -0.0265 | -3.43 | 0.767 | 0.768 | 0.7366 | 123553 |
| 1782253800 | 0.7721 | -0.0388 | -4.78 | 0.805 | 0.8051 | 0.7713 | 82417 |
| 1782167400 | 0.8109 | 0.0016 | 0.20 | 0.8042 | 0.8109 | 0.785 | 151515 |
| 1781821800 | 0.8093 | -0.0137 | -1.66 | 0.8141 | 0.8255 | 0.8 | 358037 |
| 1781735400 | 0.823 | 0.0217 | 2.71 | 0.803 | 0.823 | 0.7956 | 107959 |
| 1781649000 | 0.8013 | 0.0196001 | 2.51 | 0.7806 | 0.8075 | 0.7776 | 443784 |
| 1781562600 | 0.7816999 | -0.0122 | -1.54 | 0.7852 | 0.8097 | 0.7701 | 168266 |
| 1781303400 | 0.7939 | 0.0066 | 0.84 | 0.7821 | 0.8098999 | 0.7786999 | 179753 |
| 1781217000 | 0.7873 | 0.0293 | 3.87 | 0.7594 | 0.7873 | 0.758 | 74326 |
| 1781130600 | 0.758 | -0.0144 | -1.86 | 0.7789 | 0.7889 | 0.758 | 77520 |
| 1781044200 | 0.7724 | -0.0129 | -1.64 | 0.78 | 0.8 | 0.77 | 229131 |
| 1780957800 | 0.7853 | -0.0217 | -2.69 | 0.8038999 | 0.8078999 | 0.785 | 199550 |
| 1780698600 | 0.807 | -0.052 | -6.05 | 0.868 | 0.868 | 0.79 | 277662 |
| 1780612200 | 0.859 | 0.0284 | 3.42 | 0.849 | 0.86 | 0.8404 | 887964 |
| 1780525800 | 0.8306 | -0.0144 | -1.70 | 0.8476 | 0.8476 | 0.83 | 52892 |
| 1780439400 | 0.845 | 0.012 | 1.44 | 0.8302 | 0.85 | 0.8248 | 691089 |
| 1780353000 | 0.833 | -0.0113 | -1.34 | 0.8435 | 0.8443 | 0.8298 | 181947 |
| 1780093800 | 0.8443 | 0.0025 | 0.30 | 0.8409 | 0.852 | 0.8409 | 212882 |
| 1780007400 | 0.8418 | 0.0118 | 1.42 | 0.83 | 0.84375 | 0.8202 | 217101 |
| 1779921000 | 0.83 | 0.0015 | 0.18 | 0.8223 | 0.8399 | 0.8202 | 123655 |
| 1779834600 | 0.8285 | 0.0025 | 0.30 | 0.827 | 0.84 | 0.826 | 65457 |
| 1779489000 | 0.826 | -0.014 | -1.67 | 0.8384 | 0.84 | 0.8116 | 126673 |
| 1779402600 | 0.84 | -0.0011 | -0.13 | 0.8310999 | 0.85 | 0.8112 | 383859 |
| 1779316200 | 0.8411 | 0.0008 | 0.10 | 0.8361 | 0.85 | 0.83 | 224597 |
| 1779229800 | 0.8403 | -0.0498 | -5.59 | 0.887 | 0.887 | 0.8399 | 322413 |
| 1779143400 | 0.8901 | -0.0019 | -0.21 | 0.92 | 0.927999 | 0.8899 | 238984 |
| 1778884200 | 0.892 | -0.008 | -0.89 | 0.89 | 0.91 | 0.8701 | 291755 |
| 1778797800 | 0.9 | -0.02 | -2.17 | 0.92 | 0.9299 | 0.9 | 178921 |
| 1778711400 | 0.92 | 0.0474 | 5.43 | 0.87 | 0.9376 | 0.8577 | 775232 |
| 1778625000 | 0.8726 | 0.0196 | 2.30 | 0.8572 | 0.8898 | 0.853 | 157719 |
| 1778538600 | 0.853 | 0.0132 | 1.57 | 0.844 | 0.8698 | 0.84001 | 127290 |
| 1778279400 | 0.8398 | -0.0212 | -2.46 | 0.8422 | 0.8629 | 0.8352 | 69480 |
| 1778193000 | 0.861 | 0.014 | 1.65 | 0.8899 | 0.8917 | 0.86 | 193787 |
| 1778106600 | 0.847 | 0.017 | 2.05 | 0.8441 | 0.884999 | 0.8381 | 135561 |
| 1778020200 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.8499 | 0.8181 | 149076 |
| 1777933800 | 0.8199999 | -0.01 | -1.20 | 0.835 | 0.84 | 0.811 | 118408 |
| 1777674600 | 0.83 | 0.019 | 2.34 | 0.8 | 0.841 | 0.8 | 194883 |
| 1777588200 | 0.811 | 0.02 | 2.53 | 0.8 | 0.835 | 0.8 | 208775 |
| 1777501800 | 0.791 | -0.0206 | -2.54 | 0.81 | 0.8316 | 0.79 | 135058 |
| 1777415400 | 0.8116 | -0.0394 | -4.63 | 0.86 | 0.86 | 0.8098 | 235764 |
| 1777329000 | 0.851 | -0.023 | -2.63 | 0.872 | 0.88 | 0.8455 | 83162 |
| 1777069800 | 0.874 | 0.016 | 1.86 | 0.86 | 0.8779 | 0.8333 | 97988 |
| 1776983400 | 0.858 | -0.012 | -1.38 | 0.869 | 0.8699 | 0.8330999 | 106491 |
| 1776897000 | 0.87 | -0.008 | -0.91 | 0.8613 | 0.8879 | 0.85 | 97121 |
| 1776810600 | 0.878 | -0.013 | -1.46 | 0.9 | 0.911 | 0.8555 | 131251 |
| 1776724200 | 0.891 | 0.0008 | 0.09 | 0.8902 | 0.9016 | 0.8716 | 255403 |
| 1776465000 | 0.8902 | -0.0158 | -1.74 | 0.89 | 0.91599 | 0.8706 | 91729 |
| 1776378600 | 0.906 | 0.0061 | 0.68 | 0.9 | 0.93 | 0.88 | 187348 |
| 1776292200 | 0.8999 | -0.0101 | -1.11 | 0.91 | 0.92 | 0.88 | 151876 |
| 1776205800 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.885 | 294983 |
| 1776119400 | 0.89 | 0.03 | 3.49 | 0.86 | 0.9 | 0.853 | 152799 |
| 1775860200 | 0.86 | 0.006 | 0.70 | 0.844 | 0.8791 | 0.844 | 248109 |
| 1775773800 | 0.854 | -0.001 | -0.12 | 0.8599 | 0.88 | 0.8434 | 251055 |
| 1775687400 | 0.855 | 0.02 | 2.40 | 0.836 | 0.86 | 0.8257 | 190731 |
| 1775601000 | 0.835 | 0.0150001 | 1.83 | 0.8199999 | 0.8371499 | 0.8 | 236001 |
| 1775514600 | 0.8199999 | -0.027 | -3.19 | 0.85 | 0.8501 | 0.8055 | 104318 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
