Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.003 | 9.67741935484 | 0.031 | 0.035 | 0.031 | 164001 | 0.03377609 | DE |
4 | 0.005 | 17.2413793103 | 0.029 | 0.035 | 0.021 | 135827 | 0.02790639 | DE |
12 | -0.006 | -15 | 0.04 | 0.042 | 0.021 | 162084 | 0.03285646 | DE |
26 | -0.024 | -41.3793103448 | 0.058 | 0.072 | 0.021 | 136243 | 0.04253938 | DE |
52 | -0.058 | -63.0434782609 | 0.092 | 0.099 | 0.021 | 178621 | 0.05772622 | DE |
156 | -0.441 | -92.8421052632 | 0.475 | 0.58 | 0.021 | 137100 | 0.16924856 | DE |
260 | -0.216 | -86.4 | 0.25 | 0.63 | 0.021 | 189072 | 0.25012451 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738300500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 91683 |
1738214100 | 0.035 | 0 | 0.00 | 0.033 | 0.035 | 0.03 | 965458 |
1738127700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1738041300 | 0.035 | 0.002 | 6.06 | 0.035 | 0.035 | 0.035 | 127279 |
1737695700 | 0.033 | 0.004 | 13.79 | 0.031 | 0.033 | 0.031 | 200723 |
1737609300 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1737522900 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 85168 |
1737436500 | 0.029 | 0.004 | 16.00 | 0.028 | 0.029 | 0.028 | 250000 |
1737350100 | 0.025 | 0.001 | 4.17 | 0.025 | 0.025 | 0.025 | 100000 |
1737090900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
1737004500 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 50582 |
1736918100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1736831700 | 0.023 | -0.001 | -4.17 | 0.024 | 0.024 | 0.023 | 65798 |
1736745300 | 0.024 | 0.001 | 4.35 | 0.025 | 0.025 | 0.023 | 261628 |
1736486100 | 0.023 | -0.002 | -8.00 | 0.021 | 0.023 | 0.021 | 8318 |
1736399700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736313300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1736226900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 143298 |
1736140500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735881300 | 0.025 | -0.003 | -10.71 | 0.025 | 0.025 | 0.025 | 11000 |
1735794900 | 0.028 | -0.002 | -6.67 | 0.029 | 0.029 | 0.028 | 326127 |
1735622100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735535700 | 0.03 | -0.001 | -3.23 | 0.033 | 0.033 | 0.03 | 331538 |
1735276500 | 0.031 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 109072 |
1735014060 | 0.031 | 0.003 | 10.71 | 0.032 | 0.032 | 0.031 | 87566 |
1734930900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1734671700 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 50000 |
1734585300 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 18065 |
1734498900 | 0.029 | -0.007 | -19.44 | 0.036 | 0.036 | 0.029 | 131961 |
1734412500 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 189033 |
1734326100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1734066900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 3846 |
1733980500 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 7481 |
1733894100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733807700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733721300 | 0.04 | 0.008 | 25.00 | 0.035 | 0.04 | 0.035 | 73666 |
1733462100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 104419 |
1733375700 | 0.032 | -0.003 | -8.57 | 0.032 | 0.033 | 0.032 | 205562 |
1733289300 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 296147 |
1733202900 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.034 | 238137 |
1733116500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 508954 |
1732857300 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.035 | 204591 |
1732770900 | 0.035 | 0.003 | 9.38 | 0.035 | 0.035 | 0.035 | 333259 |
1732684500 | 0.032 | 0.0015 | 4.92 | 0.03 | 0.032 | 0.03 | 214770 |
1732598100 | 0.0305 | -0.0045 | -12.86 | 0.035 | 0.035 | 0.03 | 305277 |
1732511700 | 0.035 | -0.003 | -7.89 | 0.035 | 0.035 | 0.035 | 347218 |
1732252500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1732166100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 70000 |
1732079700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1731993300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1731906900 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 518173 |
1731647700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9797 |
1731561300 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 222401 |
1731474900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1731388500 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 23470 |
1731302100 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 108632 |
1731042900 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 96206 |
1730956500 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 44215 |
1730870100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1730783700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
1730697300 | 0.041 | -0.002 | -4.65 | 0.041 | 0.041 | 0.041 | 65217 |
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