Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.033 | -6.97674418605 | 0.473 | 0.484 | 0.43 | 29166 | 0.45536411 | DE |
| 4 | -0.19 | -30.1587301587 | 0.63 | 0.92 | 0.405 | 108821 | 0.57143563 | DE |
| 12 | 0.139 | 46.1794019934 | 0.301 | 0.92 | 0.296 | 50740 | 0.53251917 | DE |
| 26 | 0.439 | 43900 | 0.001 | 0.92 | 0.0008 | 558845 | 0.02527782 | DE |
| 52 | 0.4284 | 3693.10344828 | 0.0116 | 0.92 | 0.0008 | 1827164 | 0.00755998 | DE |
| 156 | 0.4216 | 2291.30434783 | 0.0184 | 0.92 | 0.0008 | 1891167 | 0.00835666 | DE |
| 260 | 0.4216 | 2291.30434783 | 0.0184 | 0.92 | 0.0008 | 1891167 | 0.00835666 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 0.44 | -0.023 | -4.97 | 0.465 | 0.465 | 0.43 | 52757 |
| 1738774500 | 0.463 | 0.002 | 0.43 | 0.461 | 0.484 | 0.461 | 22876 |
| 1738688100 | 0.461 | 0.003 | 0.66 | 0.46 | 0.461 | 0.451 | 5654 |
| 1738601700 | 0.458 | -0.01 | -2.14 | 0.452 | 0.476 | 0.452 | 21155 |
| 1738342500 | 0.468 | -0.009 | -1.89 | 0.473 | 0.473 | 0.44 | 43389 |
| 1738256100 | 0.477 | -0.018 | -3.64 | 0.489 | 0.512 | 0.47 | 33024 |
| 1738169700 | 0.495 | -0.015 | -2.94 | 0.512 | 0.524 | 0.482 | 39610 |
| 1738083300 | 0.51 | 0.002 | 0.39 | 0.51 | 0.51 | 0.496 | 16016 |
| 1737996900 | 0.508 | 0.01 | 2.01 | 0.506 | 0.518 | 0.49 | 9634 |
| 1737737700 | 0.498 | -0.032 | -6.04 | 0.534 | 0.56 | 0.492 | 71858 |
| 1737651300 | 0.53 | 0.008 | 1.53 | 0.532 | 0.576 | 0.5 | 105534 |
| 1737564900 | 0.522 | 0.016 | 3.16 | 0.5 | 0.574 | 0.5 | 150937 |
| 1737478500 | 0.506 | 0.033 | 6.98 | 0.493 | 0.538 | 0.445 | 273118 |
| 1737392100 | 0.473 | 0.058 | 13.98 | 0.405 | 0.49 | 0.405 | 201242 |
| 1737132900 | 0.415 | -0.109 | -20.80 | 0.5 | 0.5 | 0.415 | 187577 |
| 1737046500 | 0.524 | -0.146 | -21.79 | 0.658 | 0.672 | 0.524 | 235362 |
| 1736960100 | 0.67 | -0.148 | -18.09 | 0.8199999 | 0.92 | 0.648 | 225828 |
| 1736873700 | 0.8179999 | 0.0699999 | 9.36 | 0.748 | 0.828 | 0.73 | 209003 |
| 1736787300 | 0.748 | 0.09 | 13.68 | 0.674 | 0.774 | 0.674 | 128196 |
| 1736528100 | 0.658 | 0.058 | 9.67 | 0.63 | 0.718 | 0.63 | 185771 |
| 1736441700 | 0.6 | 0.11 | 22.45 | 0.5 | 0.6 | 0.492 | 94891 |
| 1736355300 | 0.49 | 0.06 | 13.95 | 0.432 | 0.495 | 0.432 | 150146 |
| 1736268900 | 0.43 | 0.04 | 10.26 | 0.39 | 0.431 | 0.39 | 58954 |
| 1736182500 | 0.39 | 0.01 | 2.63 | 0.382 | 0.396 | 0.38 | 2104 |
| 1735923300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 7350 |
| 1735836900 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 17290 |
| 1735577700 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.38 | 16501 |
| 1735318500 | 0.38 | 0.03 | 8.57 | 0.352 | 0.4 | 0.352 | 62553 |
| 1734972900 | 0.35 | 0.0050001 | 1.45 | 0.3459999 | 0.35 | 0.34 | 6966 |
| 1734713700 | 0.3449999 | 0.0129999 | 3.92 | 0.332 | 0.35 | 0.33 | 4795 |
| 1734627300 | 0.332 | 0.009 | 2.79 | 0.324 | 0.34 | 0.324 | 4459 |
| 1734540900 | 0.323 | 0.001 | 0.31 | 0.322 | 0.323 | 0.322 | 2217 |
| 1734454500 | 0.322 | 0.002 | 0.63 | 0.32 | 0.322 | 0.32 | 9002 |
| 1734368100 | 0.32 | 0.004 | 1.27 | 0.314 | 0.328 | 0.314 | 19884 |
| 1734108900 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.301 | 9502 |
| 1734022500 | 0.316 | 0.004 | 1.28 | 0.312 | 0.316 | 0.303 | 12461 |
| 1733936100 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.303 | 9002 |
| 1733849700 | 0.312 | 0.01 | 3.31 | 0.306 | 0.312 | 0.306 | 7785 |
| 1733763300 | 0.302 | -0.006 | -1.95 | 0.302 | 0.302 | 0.3 | 15500 |
| 1733504100 | 0.308 | 0.002 | 0.65 | 0.307 | 0.308 | 0.307 | 14179 |
| 1733417700 | 0.306 | 0 | 0.00 | 0.306 | 0.307 | 0.3 | 11005 |
| 1733331300 | 0.306 | 0.002 | 0.66 | 0.304 | 0.314 | 0.3 | 22551 |
| 1733244900 | 0.304 | -0.001 | -0.33 | 0.305 | 0.305 | 0.297 | 9042 |
| 1733158500 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 1 |
| 1732899300 | 0.3 | -0.003 | -0.99 | 0.303 | 0.306 | 0.3 | 14506 |
| 1732812900 | 0.303 | -0.001 | -0.33 | 0.303 | 0.305 | 0.296 | 12015 |
| 1732726500 | 0.304 | 0 | 0.00 | 0.302 | 0.304 | 0.302 | 9003 |
| 1732640100 | 0.304 | 0 | 0.00 | 0.296 | 0.304 | 0.296 | 9202 |
| 1732553700 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.296 | 12142 |
| 1732294500 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.296 | 17303 |
| 1732208100 | 0.304 | 0.002 | 0.66 | 0.298 | 0.304 | 0.298 | 97 |
| 1732121700 | 0.302 | 0.002 | 0.67 | 0.301 | 0.302 | 0.301 | 16001 |
| 1732035300 | 0.3 | -0.003 | -0.99 | 0.303 | 0.308 | 0.3 | 9752 |
| 1731948900 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 2 |
| 1731689700 | 0.303 | 0.001 | 0.33 | 0.301 | 0.303 | 0.298 | 4180 |
| 1731603300 | 0.302 | -0.004 | -1.31 | 0.298 | 0.302 | 0.298 | 10653 |
| 1731516900 | 0.306 | -0.005 | -1.61 | 0.306 | 0.306 | 0.298 | 32427 |
| 1731430500 | 0.311 | -0.008 | -2.51 | 0.319 | 0.324 | 0.291 | 41875 |
| 1731344100 | 0.319 | 0.006 | 1.92 | 0.313 | 0.324 | 0.31 | 10050 |
| 1731084900 | 0.313 | 0.007 | 2.29 | 0.308 | 0.324 | 0.308 | 13787 |
| 1730998500 | 0.306 | -0.002 | -0.65 | 0.308 | 0.308 | 0.3 | 2936 |
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
