Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.003 | -7.31707317073 | 0.041 | 0.042 | 0.038 | 744440 | 0.04000721 | DE |
4 | 0.001 | 2.7027027027 | 0.037 | 0.044 | 0.036 | 1118896 | 0.03959581 | DE |
12 | 0 | 0 | 0.038 | 0.044 | 0.035 | 795219 | 0.03865927 | DE |
26 | -0.007 | -15.5555555556 | 0.045 | 0.048 | 0.035 | 681833 | 0.04067824 | DE |
52 | -0.006 | -13.6363636364 | 0.044 | 0.057 | 0.035 | 942778 | 0.0444332 | DE |
156 | -0.005 | -11.6279069767 | 0.043 | 0.075 | 0.027 | 960866 | 0.04548185 | DE |
260 | 0.015 | 65.2173913043 | 0.023 | 0.075 | 0.02 | 1250421 | 0.04588547 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732770900 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 191676 |
1732684500 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 1126690 |
1732598100 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.039 | 1859309 |
1732511700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.041 | 0.04 | 163019 |
1732252500 | 0.039 | -0.002 | -4.88 | 0.041 | 0.042 | 0.039 | 273181 |
1732166100 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 300000 |
1732079700 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.0415 | 816111 |
1731993300 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.041 | 961809 |
1731906900 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 1748863 |
1731647700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 297682 |
1731561300 | 0.04 | 0 | 0.00 | 0.04 | 0.0429999 | 0.04 | 2120041 |
1731474900 | 0.04 | 0.004 | 11.11 | 0.04 | 0.044 | 0.039 | 4308208 |
1731388500 | 0.036 | -0.001 | -2.70 | 0.038 | 0.038 | 0.036 | 685605 |
1731302100 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 89304 |
1731042900 | 0.036 | 0 | 0.00 | 0.037 | 0.038 | 0.036 | 337530 |
1730956500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1730870100 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 852161 |
1730783700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1730697300 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 403351 |
1730438100 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 311775 |
1730351700 | 0.039 | -0.001 | -2.50 | 0.037 | 0.039 | 0.036 | 3485492 |
1730265300 | 0.04 | 0.002 | 5.26 | 0.04 | 0.041 | 0.04 | 96185 |
1730178900 | 0.038 | -0.003 | -7.32 | 0.041 | 0.041 | 0.038 | 318346 |
1730092500 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 94642 |
1729833300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 253218 |
1729746900 | 0.042 | 0.002 | 5.00 | 0.041 | 0.042 | 0.04 | 1217318 |
1729660500 | 0.04 | 0.001 | 2.56 | 0.039 | 0.041 | 0.039 | 264177 |
1729574100 | 0.039 | -0.002 | -4.88 | 0.04 | 0.04 | 0.038 | 838198 |
1729487700 | 0.041 | 0.004 | 10.81 | 0.039 | 0.044 | 0.039 | 3564672 |
1729228500 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 143113 |
1729142100 | 0.038 | 0.001 | 2.70 | 0.038 | 0.039 | 0.038 | 493170 |
1729055700 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 30491 |
1728969300 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.036 | 195877 |
1728882900 | 0.037 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 184263 |
1728623700 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.036 | 130842 |
1728537300 | 0.036 | -0.002 | -5.26 | 0.037 | 0.037 | 0.036 | 363399 |
1728450900 | 0.038 | 0.002 | 5.56 | 0.038 | 0.039 | 0.036 | 2942562 |
1728364500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1728278100 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 897586 |
1728022500 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.037 | 704377 |
1727936100 | 0.036 | 0 | 0.00 | 0.037 | 0.037 | 0.0354999 | 102660 |
1727849700 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 104002 |
1727763300 | 0.038 | 0.0015 | 4.11 | 0.037 | 0.038 | 0.036 | 1367950 |
1727676900 | 0.0365 | 0 | 0.00 | 0.038 | 0.0385 | 0.036 | 1408376 |
1727417700 | 0.0365 | 0.0005 | 1.39 | 0.037 | 0.039 | 0.036 | 620614 |
1727331300 | 0.036 | -0.001 | -2.70 | 0.035 | 0.037 | 0.035 | 893337 |
1727244900 | 0.037 | 0.002 | 5.71 | 0.035 | 0.039 | 0.035 | 1207709 |
1727158500 | 0.035 | -0.001 | -2.78 | 0.036 | 0.037 | 0.035 | 977882 |
1727072100 | 0.036 | 0.0005001 | 1.41 | 0.036 | 0.036 | 0.036 | 25000 |
1726812900 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.036 | 0.035 | 233236 |
1726726500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 262981 |
1726640100 | 0.036 | 0 | 0.00 | 0.036 | 0.039 | 0.036 | 640920 |
1726553700 | 0.036 | -0.001 | -2.70 | 0.036 | 0.036 | 0.036 | 21362 |
1726467300 | 0.037 | 0.001 | 2.78 | 0.036 | 0.037 | 0.035 | 1348122 |
1726208100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.035 | 1407249 |
1726121700 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 76939 |
1726035300 | 0.038 | -0.001 | -2.56 | 0.039 | 0.04 | 0.037 | 961249 |
1725948900 | 0.039 | 0.002 | 5.41 | 0.037 | 0.039 | 0.037 | 167095 |
1725862500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.036 | 348242 |
1725603300 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 111767 |
1725516900 | 0.037 | 0.001 | 2.78 | 0.038 | 0.038 | 0.037 | 168247 |
1725430500 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 209690 |
1725344100 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 84403 |
1725257700 | 0.04 | 0.003 | 8.11 | 0.038 | 0.042 | 0.038 | 776234 |
1724998500 | 0.037 | -0.003 | -7.50 | 0.038 | 0.038 | 0.037 | 189984 |
1724912100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.038 | 173400 |
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