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 | -0.02 | -3.22580645161 | 0.62 | 0.65 | 0.55 | 224526 | 0.59312994 | CS |
| 4 | -0.08 | -11.7647058824 | 0.68 | 0.76 | 0.53 | 234841 | 0.63810064 | CS |
| 12 | 0.02 | 3.44827586207 | 0.58 | 0.76 | 0.47 | 165517 | 0.60457324 | CS |
| 26 | -0.19 | -24.0506329114 | 0.79 | 0.93 | 0.47 | 202332 | 0.69313535 | CS |
| 52 | 0.155 | 34.8314606742 | 0.445 | 1.11 | 0.355 | 197217 | 0.71985182 | CS |
| 156 | -5.6 | -90.3225806452 | 6.2 | 6.4 | 0.1 | 76790 | 0.79911343 | CS |
| 260 | -19.4 | -97 | 20 | 63 | 0.1 | 70516 | 4.01266697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.55 | 301842 |
| 1739484300 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.56 | 268116 |
| 1739397900 | 0.59 | -0.01 | -1.67 | 0.6 | 0.62 | 0.58 | 406521 |
| 1739311500 | 0.6 | 0.05 | 9.09 | 0.59 | 0.63 | 0.5699999 | 89312 |
| 1739225100 | 0.55 | -0.09 | -14.06 | 0.61 | 0.61 | 0.55 | 170150 |
| 1738965900 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.61 | 188533 |
| 1738879500 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 52270 |
| 1738793100 | 0.6 | -0.01 | -1.64 | 0.61 | 0.62 | 0.59 | 129000 |
| 1738706700 | 0.61 | 0.07 | 12.96 | 0.55 | 0.62 | 0.55 | 230792 |
| 1738620300 | 0.54 | -0.07 | -11.48 | 0.59 | 0.59 | 0.53 | 191700 |
| 1738361100 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.58 | 143838 |
| 1738274700 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.6 | 191865 |
| 1738188300 | 0.59 | -0.01 | -1.67 | 0.63 | 0.63 | 0.53 | 398313 |
| 1738101900 | 0.6 | -0.09 | -13.04 | 0.67 | 0.67 | 0.59 | 343959 |
| 1738015500 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.65 | 218024 |
| 1737756300 | 0.68 | -0.08 | -10.53 | 0.73 | 0.73 | 0.67 | 480246 |
| 1737669900 | 0.76 | 0.05 | 7.04 | 0.7 | 0.76 | 0.67 | 455366 |
| 1737583500 | 0.71 | 0.05 | 7.58 | 0.67 | 0.71 | 0.64 | 465375 |
| 1737497100 | 0.66 | 0.02 | 3.13 | 0.63 | 0.68 | 0.63 | 141230 |
| 1737410700 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.62 | 57000 |
| 1737151500 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 75200 |
| 1737065100 | 0.68 | 0.03 | 4.62 | 0.67 | 0.6899999 | 0.65 | 46250 |
| 1736978700 | 0.65 | 0.04 | 6.56 | 0.64 | 0.65 | 0.64 | 34965 |
| 1736892300 | 0.61 | -0.01 | -1.61 | 0.64 | 0.64 | 0.61 | 98992 |
| 1736805900 | 0.62 | -0.06 | -8.82 | 0.65 | 0.65 | 0.62 | 49902 |
| 1736546700 | 0.68 | 0.09 | 15.25 | 0.58 | 0.6899999 | 0.56 | 239900 |
| 1736460300 | 0.59 | -0.01 | -1.67 | 0.5699999 | 0.59 | 0.5699999 | 77500 |
| 1736373900 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 22500 |
| 1736287500 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 14000 |
| 1736201100 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.55 | 35110 |
| 1735941900 | 0.56 | -0.04 | -6.67 | 0.58 | 0.59 | 0.56 | 15500 |
| 1735855500 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.55 | 63000 |
| 1735682700 | 0.6 | 0.08 | 15.38 | 0.52 | 0.61 | 0.52 | 72053 |
| 1735596300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.53 | 0.48 | 47520 |
| 1735337100 | 0.5 | -0.02 | -3.85 | 0.51 | 0.53 | 0.48 | 133879 |
| 1735077900 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 2000 |
| 1734991500 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 36025 |
| 1734732300 | 0.53 | 0 | 0.00 | 0.56 | 0.5699999 | 0.51 | 171996 |
| 1734645900 | 0.53 | -0.02 | -3.64 | 0.55 | 0.56 | 0.52 | 23500 |
| 1734559500 | 0.55 | 0.03 | 5.77 | 0.54 | 0.55 | 0.53 | 45100 |
| 1734473100 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.5 | 260500 |
| 1734386700 | 0.56 | 0 | 0.00 | 0.54 | 0.56 | 0.53 | 138000 |
| 1734127500 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.53 | 184500 |
| 1734041100 | 0.6 | -0.03 | -4.76 | 0.63 | 0.64 | 0.59 | 206197 |
| 1733954700 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.5699999 | 138199 |
| 1733868300 | 0.63 | 0.07 | 12.50 | 0.58 | 0.67 | 0.56 | 257010 |
| 1733781900 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.56 | 260500 |
| 1733522700 | 0.56 | -0.03 | -5.08 | 0.59 | 0.61 | 0.56 | 175922 |
| 1733436300 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.53 | 561650 |
| 1733349900 | 0.53 | 0.01 | 1.92 | 0.55 | 0.55 | 0.5 | 182615 |
| 1733263500 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 21500 |
| 1733177100 | 0.54 | 0.03 | 5.88 | 0.54 | 0.55 | 0.53 | 63055 |
| 1732917900 | 0.51 | -0.03 | -5.56 | 0.53 | 0.54 | 0.51 | 49000 |
| 1732831500 | 0.54 | 0.02 | 3.85 | 0.55 | 0.55 | 0.54 | 57000 |
| 1732745100 | 0.52 | -0.05 | -8.77 | 0.56 | 0.5649999 | 0.52 | 203000 |
| 1732658700 | 0.5699999 | 0.0699999 | 14.00 | 0.51 | 0.5699999 | 0.47 | 339800 |
| 1732572300 | 0.5 | -0.07 | -12.28 | 0.5699999 | 0.59 | 0.5 | 220502 |
| 1732313100 | 0.5699999 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 189000 |
| 1732226700 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.58 | 0.51 | 400400 |
| 1732140300 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.5 | 138564 |
| 1732053900 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 70700 |
| 1731967500 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 56535 |
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
