Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -12 | 1 | 1.01 | 0.88 | 59354 | 0.93288338 | CS |
| 4 | -0.06 | -6.3829787234 | 0.94 | 1.15 | 0.86 | 292665 | 1.02114834 | CS |
| 12 | 0.28 | 46.6666666667 | 0.6 | 1.15 | 0.54 | 176428 | 0.89333977 | CS |
| 26 | 0.385 | 77.7777777778 | 0.495 | 1.15 | 0.47 | 143176 | 0.75854295 | CS |
| 52 | 0.28 | 46.6666666667 | 0.6 | 1.15 | 0.3 | 196883 | 0.65908995 | CS |
| 156 | 0.27 | 44.262295082 | 0.61 | 1.15 | 0.06 | 180125 | 0.46722263 | CS |
| 260 | 0.45 | 104.651162791 | 0.43 | 1.15 | 0.06 | 164923 | 0.46092543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.88 | -0.02 | -2.22 | 0.92 | 0.93 | 0.88 | 285551 |
| 1741298700 | 0.9 | -0.05 | -5.26 | 0.93 | 0.94 | 0.9 | 33346 |
| 1741212300 | 0.95 | 0.06 | 6.74 | 0.89 | 0.97 | 0.89 | 43200 |
| 1741125900 | 0.89 | -0.04 | -4.30 | 0.94 | 0.94 | 0.88 | 56073 |
| 1741039500 | 0.93 | -0.05 | -5.10 | 0.99 | 0.99 | 0.93 | 99451 |
| 1740780300 | 0.98 | -0.01 | -1.01 | 1 | 1.01 | 0.97 | 64700 |
| 1740693900 | 0.99 | -0.01 | -1.00 | 1 | 1.03 | 0.97 | 285247 |
| 1740607500 | 1 | 0 | 0.00 | 0.99 | 1.02 | 0.98 | 222500 |
| 1740521100 | 1 | 0 | 0.00 | 0.99 | 1 | 0.97 | 39485 |
| 1740434700 | 1 | 0 | 0.00 | 1 | 1.03 | 0.98 | 138515 |
| 1740175500 | 1 | 0.05 | 5.26 | 0.91 | 1.01 | 0.86 | 400190 |
| 1740089100 | 0.95 | -0.15 | -13.64 | 1.07 | 1.09 | 0.95 | 519196 |
| 1740002700 | 1.1 | -0.02 | -1.79 | 1.07 | 1.11 | 1.02 | 196524 |
| 1739916300 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.15 | 1.08 | 935209 |
| 1739570700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.04 | 321632 |
| 1739484300 | 1.05 | 0.02 | 1.94 | 1.05 | 1.1 | 1.03 | 888003 |
| 1739397900 | 1.03 | 0.07 | 7.29 | 0.96 | 1.03 | 0.94 | 476981 |
| 1739311500 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.93 | 334348 |
| 1739225100 | 0.94 | 0.05 | 5.62 | 0.9 | 0.95 | 0.88 | 252318 |
| 1738965900 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.89 | 253715 |
| 1738879500 | 0.9 | 0.03 | 3.45 | 0.86 | 0.91 | 0.86 | 120960 |
| 1738793100 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.87 | 136000 |
| 1738706700 | 0.9 | 0.0800001 | 9.76 | 0.84 | 0.9 | 0.84 | 111800 |
| 1738620300 | 0.8199999 | -0.01 | -1.20 | 0.8 | 0.84 | 0.6899999 | 250495 |
| 1738361100 | 0.83 | -0.05 | -5.68 | 0.85 | 0.88 | 0.83 | 51000 |
| 1738274700 | 0.88 | 0.09 | 11.39 | 0.8 | 0.89 | 0.78 | 585700 |
| 1738188300 | 0.79 | 0.02 | 2.60 | 0.76 | 0.8 | 0.76 | 102353 |
| 1738101900 | 0.77 | 0.05 | 6.94 | 0.71 | 0.77 | 0.7 | 327525 |
| 1738015500 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.65 | 193699 |
| 1737756300 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.72 | 0.68 | 80000 |
| 1737669900 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 52500 |
| 1737583500 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.71 | 0.67 | 61000 |
| 1737497100 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.71 | 0.63 | 110100 |
| 1737410700 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 39530 |
| 1737151500 | 0.71 | 0.01 | 1.43 | 0.71 | 0.72 | 0.7 | 45500 |
| 1737065100 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.73 | 0.67 | 168000 |
| 1736978700 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.7 | 0.67 | 113541 |
| 1736892300 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.65 | 122800 |
| 1736805900 | 0.65 | -0.05 | -7.14 | 0.68 | 0.68 | 0.65 | 98390 |
| 1736546700 | 0.7 | 0.03 | 4.48 | 0.67 | 0.7 | 0.67 | 230500 |
| 1736460300 | 0.67 | 0.02 | 3.08 | 0.65 | 0.72 | 0.65 | 217285 |
| 1736373900 | 0.65 | 0.05 | 8.33 | 0.6 | 0.67 | 0.6 | 326000 |
| 1736287500 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 96400 |
| 1736201100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.61 | 0.58 | 41000 |
| 1735941900 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.55 | 26500 |
| 1735855500 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 19500 |
| 1735682700 | 0.55 | 0 | 0.00 | 0.59 | 0.6 | 0.54 | 68201 |
| 1735596300 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.54 | 80500 |
| 1735337100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 2000 |
| 1735077900 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 5000 |
| 1734991500 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.58 | 88621 |
| 1734732300 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.54 | 70585 |
| 1734645900 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 13500 |
| 1734559500 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 67500 |
| 1734473100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 67000 |
| 1734386700 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 24520 |
| 1734127500 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 103840 |
| 1734041100 | 0.59 | -0.02 | -3.28 | 0.62 | 0.63 | 0.59 | 55051 |
| 1733954700 | 0.61 | -0.04 | -6.15 | 0.64 | 0.66 | 0.6 | 120000 |
| 1733868300 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.61 | 96500 |
| 1733781900 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 87553 |
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
