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 | -0.02 | -5.26315789474 | 0.38 | 0.39 | 0.345 | 502801 | 0.3622492 | DE |
| 4 | 0.045 | 14.2857142857 | 0.315 | 0.4 | 0.31 | 573759 | 0.36114866 | DE |
| 12 | 0.1 | 38.4615384615 | 0.26 | 0.4 | 0.247 | 326303 | 0.33360245 | DE |
| 26 | 0.16 | 80 | 0.2 | 0.4 | 0.175 | 245277 | 0.28867725 | DE |
| 52 | 0.135 | 60 | 0.225 | 0.4 | 0.16 | 254446 | 0.25364189 | DE |
| 156 | -0.515 | -58.8571428571 | 0.875 | 0.89 | 0.16 | 191895 | 0.36676313 | DE |
| 260 | -1.64 | -82 | 2 | 3.03 | 0.16 | 299180 | 1.0910007 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 0.365 | 0.01 | 2.82 | 0.35 | 0.37 | 0.35 | 572403 |
| 1739510100 | 0.355 | -0.0025 | -0.70 | 0.36 | 0.36 | 0.35 | 669467 |
| 1739423700 | 0.3575 | -0.0025 | -0.69 | 0.36 | 0.36 | 0.35 | 564305 |
| 1739337300 | 0.36 | -0.02 | -5.26 | 0.375 | 0.38 | 0.3449999 | 609093 |
| 1739250900 | 0.38 | 0.01 | 2.70 | 0.375 | 0.39 | 0.365 | 370119 |
| 1739164500 | 0.37 | -0.02 | -5.13 | 0.38 | 0.385 | 0.37 | 301021 |
| 1738905300 | 0.39 | 0.005 | 1.30 | 0.38 | 0.4 | 0.3775 | 208435 |
| 1738818900 | 0.385 | -0.005 | -1.28 | 0.385 | 0.4 | 0.375 | 602517 |
| 1738732500 | 0.39 | 0.07 | 21.88 | 0.36 | 0.39 | 0.34 | 1793159 |
| 1738646100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738559700 | 0.32 | -0.002 | -0.62 | 0.325 | 0.33 | 0.32 | 68599 |
| 1738300500 | 0.322 | -0.023 | -6.67 | 0.3449999 | 0.3449999 | 0.31 | 661282 |
| 1738214100 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.335 | 1083564 |
| 1738127700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 62400 |
| 1738041300 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.34 | 141096 |
| 1737695700 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 358136 |
| 1737609300 | 0.355 | -0.005 | -1.39 | 0.3449999 | 0.36 | 0.3449999 | 737147 |
| 1737522900 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 986995 |
| 1737436500 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 699551 |
| 1737350100 | 0.335 | 0.02 | 6.35 | 0.315 | 0.335 | 0.315 | 410771 |
| 1737090900 | 0.315 | 0.015 | 5.00 | 0.31 | 0.32 | 0.31 | 72597 |
| 1737004500 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 588493 |
| 1736918100 | 0.3 | 0.0150001 | 5.26 | 0.305 | 0.305 | 0.3 | 101300 |
| 1736831700 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 90882 |
| 1736745300 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.295 | 63439 |
| 1736486100 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.29 | 85818 |
| 1736399700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 358351 |
| 1736313300 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.29 | 0.2849999 | 51489 |
| 1736226900 | 0.295 | -0.01 | -3.28 | 0.29 | 0.295 | 0.2849999 | 278545 |
| 1736140500 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.29 | 175700 |
| 1735881300 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3025 | 0.3 | 20023 |
| 1735794900 | 0.305 | 0.005 | 1.67 | 0.3075 | 0.31 | 0.3 | 28852 |
| 1735617660 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 61450 |
| 1735535700 | 0.31 | 0.0075 | 2.48 | 0.305 | 0.31 | 0.3 | 118959 |
| 1735276500 | 0.3025 | 0.0125 | 4.31 | 0.3 | 0.31 | 0.2975 | 105154 |
| 1735017300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734930900 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 166345 |
| 1734671700 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.28 | 66091 |
| 1734585300 | 0.305 | 0.005 | 1.67 | 0.29 | 0.305 | 0.28 | 261732 |
| 1734498900 | 0.3 | -0.005 | -1.64 | 0.295 | 0.3 | 0.295 | 172275 |
| 1734412500 | 0.305 | 0.0025 | 0.83 | 0.305 | 0.305 | 0.3025 | 9196 |
| 1734326100 | 0.3025 | -0.0075 | -2.42 | 0.305 | 0.31 | 0.3 | 81344 |
| 1734066900 | 0.31 | 0 | 0.00 | 0.3075 | 0.31 | 0.305 | 5992 |
| 1733980500 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.31 | 40639 |
| 1733894100 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.305 | 374048 |
| 1733807700 | 0.315 | 0.015 | 5.00 | 0.305 | 0.32 | 0.3025 | 261022 |
| 1733721300 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.29 | 415527 |
| 1733462100 | 0.325 | 0.0275 | 9.24 | 0.3 | 0.335 | 0.3 | 661253 |
| 1733375700 | 0.2975 | 0.0155001 | 5.50 | 0.2849999 | 0.31 | 0.2849999 | 562863 |
| 1733289300 | 0.2819999 | 0.0069999 | 2.55 | 0.28 | 0.2849999 | 0.275 | 470997 |
| 1733202900 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 36598 |
| 1733116500 | 0.28 | 0.008 | 2.94 | 0.28 | 0.28 | 0.265 | 39165 |
| 1732857300 | 0.272 | 0.005 | 1.87 | 0.265 | 0.28 | 0.25 | 866150 |
| 1732770900 | 0.267 | 0.012 | 4.71 | 0.25 | 0.27 | 0.25 | 128787 |
| 1732684500 | 0.255 | 0.003 | 1.19 | 0.25 | 0.27 | 0.25 | 312987 |
| 1732598100 | 0.252 | -0.008 | -3.08 | 0.25 | 0.26 | 0.25 | 97304 |
| 1732511700 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.247 | 61340 |
| 1732252500 | 0.255 | 0.015 | 6.25 | 0.24 | 0.26 | 0.24 | 33205 |
| 1732166100 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 70371 |
| 1732079700 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.245 | 30757 |
| 1731993300 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 4892 |
| 1731906900 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.245 | 100745 |
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
