
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.018 | 0.018 | 0.016 | 1100881 | 0.01788166 | DE |
4 | -0.001 | -5.26315789474 | 0.019 | 0.019 | 0.016 | 550084 | 0.01815958 | DE |
12 | -0.006 | -25 | 0.024 | 0.025 | 0.016 | 483273 | 0.02041607 | DE |
26 | -0.006 | -25 | 0.024 | 0.028 | 0.016 | 826292 | 0.0233864 | DE |
52 | -0.004 | -18.1818181818 | 0.022 | 0.031 | 0.015 | 1111296 | 0.02331649 | DE |
156 | -0.004 | -18.1818181818 | 0.022 | 0.046 | 0.015 | 1669440 | 0.02910946 | DE |
260 | 0.008 | 80 | 0.01 | 0.046 | 0.005 | 2231464 | 0.02369066 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740460500 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 260904 |
1740374100 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 651396 |
1740114900 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.016 | 3863597 |
1740028500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 37155 |
1739942100 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 691355 |
1739855700 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 352941 |
1739769300 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 1086372 |
1739510100 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 33960 |
1739423700 | 0.018 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 361128 |
1739337300 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 222902 |
1739250900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1739164500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 84481 |
1738905300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 4190 |
1738818900 | 0.019 | 0.001 | 5.56 | 0.018 | 0.019 | 0.018 | 649546 |
1738732500 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 80694 |
1738646100 | 0.018 | -0.0005 | -2.70 | 0.019 | 0.019 | 0.018 | 26362 |
1738559700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
1738300500 | 0.0185 | 0.0005 | 2.78 | 0.0185 | 0.0185 | 0.0185 | 40000 |
1738214100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 500000 |
1738127700 | 0.018 | -0.0015 | -7.69 | 0.019 | 0.019 | 0.018 | 954528 |
1738041300 | 0.0195 | 0 | 0.00 | 0.02 | 0.02 | 0.0195 | 92770 |
1737695700 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.0195 | 1315541 |
1737609300 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 2456781 |
1737522900 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.021 | 0.021 | 179219 |
1737436500 | 0.0214999 | 0.0004999 | 2.38 | 0.0214999 | 0.0214999 | 0.0214999 | 9523 |
1737350100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1737090900 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 191674 |
1737004500 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 169180 |
1736918100 | 0.021 | -0.001 | -4.55 | 0.021 | 0.021 | 0.021 | 40000 |
1736831700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 90000 |
1736745300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 966539 |
1736486100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 25000 |
1736399700 | 0.022 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 252515 |
1736313300 | 0.022 | 0 | 0.00 | 0.022 | 0.024 | 0.022 | 694357 |
1736226900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
1736140500 | 0.022 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 369476 |
1735881300 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 68895 |
1735794900 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.0225 | 721861 |
1735617660 | 0.022 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 304542 |
1735535700 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 4461 |
1735276500 | 0.022 | 0.001 | 4.76 | 0.021 | 0.022 | 0.021 | 285537 |
1735014060 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.02 | 695594 |
1734930900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 122751 |
1734671700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.023 | 0.022 | 164496 |
1734585300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.022 | 802624 |
1734498900 | 0.023 | 0 | 0.00 | 0.023 | 0.0235 | 0.023 | 414507 |
1734412500 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 651993 |
1734326100 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 85307 |
1734066900 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 483689 |
1733980500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 20854 |
1733894100 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 779000 |
1733807700 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 83078 |
1733721300 | 0.024 | 0.001 | 4.35 | 0.024 | 0.025 | 0.024 | 830296 |
1733462100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1733375700 | 0.023 | -0.001 | -4.17 | 0.023 | 0.024 | 0.023 | 886058 |
1733289300 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 487318 |
1733202900 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 266998 |
1733116500 | 0.023 | -0.001 | -4.17 | 0.024 | 0.025 | 0.023 | 1760064 |
1732857300 | 0.024 | 0 | 0.00 | 0.025 | 0.025 | 0.024 | 2278247 |
1732770900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 792478 |
1732684500 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 267616 |
1732598100 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 522082 |
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