Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0006 | 6.12244897959 | 0.0098 | 0.0108 | 0.0098 | 586240 | 0.01037132 | DE |
4 | -0.0006 | -5.45454545455 | 0.011 | 0.0112 | 0.0094 | 931761 | 0.01031166 | DE |
12 | -0.0012 | -10.3448275862 | 0.0116 | 0.0134 | 0.0094 | 772664 | 0.01134731 | DE |
26 | -0.002 | -16.1290322581 | 0.0124 | 0.0146 | 0.0094 | 681042 | 0.01214328 | DE |
52 | 0.0036 | 52.9411764706 | 0.0068 | 0.0146 | 0.0062 | 854508 | 0.01055509 | DE |
156 | -0.0166 | -61.4814814815 | 0.027 | 0.0284 | 0.0001 | 1345274 | 0.01759911 | DE |
260 | -0.0177 | -62.9893238434 | 0.0281 | 0.0553 | 0.0001 | 2355635 | 0.02910649 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730827800 | 0.0102 | 0.0002 | 2.00 | 0.01 | 0.0106 | 0.01 | 1037017 |
1730741400 | 0.01 | -0.0004 | -3.85 | 0.01 | 0.0104 | 0.01 | 474047 |
1730482200 | 0.0104 | -0.0004 | -3.70 | 0.0106 | 0.0106 | 0.0104 | 6274 |
1730395800 | 0.0108 | 0.0002 | 1.89 | 0.0106 | 0.0108 | 0.0104 | 150889 |
1730309400 | 0.0106 | 0.0006 | 6.00 | 0.0098 | 0.0108 | 0.0098 | 1262973 |
1730223000 | 0.01 | 0 | 0.00 | 0.0104 | 0.0104 | 0.01 | 3029806 |
1730136600 | 0.01 | -0.0006 | -5.66 | 0.0102 | 0.0104 | 0.01 | 1662182 |
1729873800 | 0.0106 | 0.0004 | 3.92 | 0.01 | 0.0106 | 0.01 | 2772414 |
1729787400 | 0.0102 | 0 | 0.00 | 0.01 | 0.0102 | 0.0098 | 608389 |
1729701000 | 0.0102 | 0.0004 | 4.08 | 0.0098 | 0.0102 | 0.0098 | 836025 |
1729614600 | 0.0098 | -0.0002 | -2.00 | 0.0098 | 0.01 | 0.0098 | 1292518 |
1729528200 | 0.01 | -0.0008 | -7.41 | 0.01 | 0.011 | 0.0094 | 2081922 |
1729269000 | 0.0108 | -0.0002 | -1.82 | 0.0104 | 0.011 | 0.01 | 1163983 |
1729182600 | 0.011 | 0.0004 | 3.77 | 0.0106 | 0.011 | 0.0104 | 549931 |
1729096200 | 0.0106 | -0.0004 | -3.64 | 0.0112 | 0.0112 | 0.0106 | 346445 |
1729009800 | 0.011 | 0 | 0.00 | 0.0106 | 0.011 | 0.0106 | 193210 |
1728923400 | 0.011 | 0.0002 | 1.85 | 0.0106 | 0.011 | 0.0106 | 549086 |
1728664200 | 0.0108 | -0.0002 | -1.82 | 0.011 | 0.011 | 0.0106 | 118413 |
1728577800 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.0106 | 319250 |
1728491400 | 0.011 | 0.0002 | 1.85 | 0.011 | 0.011 | 0.0108 | 180449 |
1728405000 | 0.0108 | -0.0006 | -5.26 | 0.0112 | 0.0112 | 0.0108 | 1669559 |
1728318600 | 0.0114 | -0.0004 | -3.39 | 0.0114 | 0.0115999 | 0.0112 | 1250115 |
1728059400 | 0.0118 | 0.0004 | 3.51 | 0.0114 | 0.012 | 0.011 | 1529837 |
1727973000 | 0.0114 | -0.0008 | -6.56 | 0.0118 | 0.012 | 0.0114 | 1778881 |
1727886600 | 0.0122 | -0.0002 | -1.61 | 0.0122 | 0.0124 | 0.0118 | 83679 |
1727800200 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0124 | 0.0118 | 1622498 |
1727713800 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0118 | 230000 |
1727454600 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0115999 | 356751 |
1727368200 | 0.012 | -0.0002 | -1.64 | 0.0122 | 0.0124 | 0.0114 | 655863 |
1727281800 | 0.0122 | 0.0002 | 1.67 | 0.012 | 0.0122 | 0.012 | 397599 |
1727195400 | 0.012 | 0.0002 | 1.69 | 0.012 | 0.0128 | 0.0118 | 1113582 |
1727109000 | 0.0118 | -0.001 | -7.81 | 0.0134 | 0.0134 | 0.0118 | 2820750 |
1726849800 | 0.0128 | 0.0008 | 6.67 | 0.0128 | 0.0134 | 0.0124 | 4800274 |
1726763400 | 0.012 | -0.0008 | -6.25 | 0.013 | 0.0132 | 0.012 | 1731109 |
1726677000 | 0.0128 | 0.0014 | 12.28 | 0.012 | 0.0128 | 0.0115999 | 1698608 |
1726590600 | 0.0114 | 0.0002 | 1.79 | 0.0118 | 0.0122 | 0.0114 | 277320 |
1726504200 | 0.0112 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0112 | 104260 |
1726245000 | 0.0112 | -0.0004 | -3.45 | 0.0115999 | 0.0115999 | 0.0112 | 398492 |
1726158600 | 0.0115999 | -0.0008 | -6.45 | 0.0118 | 0.0124 | 0.0115999 | 152000 |
1726072200 | 0.0124 | 0 | 0.00 | 0.0114 | 0.0124 | 0.0114 | 88507 |
1725985800 | 0.0124 | 0.0006 | 5.08 | 0.0118 | 0.0124 | 0.0115999 | 59300 |
1725899400 | 0.0118 | 0.0002001 | 1.73 | 0.0118 | 0.0118 | 0.0118 | 40800 |
1725640200 | 0.0115999 | -0.0002 | -1.69 | 0.0118 | 0.0118 | 0.0115999 | 6500 |
1725553800 | 0.0118 | -0.0002 | -1.67 | 0.0126 | 0.0126 | 0.0115999 | 11030 |
1725467400 | 0.012 | 0.0002 | 1.69 | 0.0114 | 0.0126 | 0.0114 | 354380 |
1725381000 | 0.0118 | -0.001 | -7.81 | 0.0114 | 0.0128 | 0.0114 | 54340 |
1725294600 | 0.0128 | 0 | 0.00 | 0.011 | 0.0128 | 0.011 | 397600 |
1725035400 | 0.0128 | 0.0008 | 6.67 | 0.0122 | 0.0128 | 0.0118 | 429550 |
1724949000 | 0.012 | -0.0004 | -3.23 | 0.0118 | 0.0126 | 0.0118 | 364856 |
1724862600 | 0.0124 | 0.0016 | 14.81 | 0.0112 | 0.0124 | 0.0112 | 200060 |
1724776200 | 0.0108 | -0.0022 | -16.92 | 0.011 | 0.0126 | 0.0108 | 311773 |
1724689800 | 0.013 | 0.0022 | 20.37 | 0.0114 | 0.013 | 0.0114 | 1060586 |
1724430600 | 0.0108 | 0 | 0.00 | 0.0108 | 0.011 | 0.0108 | 17500 |
1724344200 | 0.0108 | -0.0002 | -1.82 | 0.0108 | 0.0108 | 0.0108 | 57400 |
1724257800 | 0.011 | 0.0002 | 1.85 | 0.011 | 0.0115999 | 0.011 | 263738 |
1724171400 | 0.0108 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0108 | 42840 |
1724085000 | 0.0108 | -0.0004 | -3.57 | 0.0115999 | 0.0115999 | 0.0108 | 111533 |
1723825800 | 0.0112 | -0.0006 | -5.08 | 0.012 | 0.012 | 0.011 | 180671 |
1723739400 | 0.0118 | 0 | 0.00 | 0.0106 | 0.0118 | 0.0106 | 700000 |
1723653000 | 0.0118 | 0.0006 | 5.36 | 0.0115999 | 0.0118 | 0.0115999 | 300500 |
1723566600 | 0.0112 | -0.0006 | -5.08 | 0.011 | 0.0112 | 0.011 | 10392 |
1723480200 | 0.0118 | 0 | 0.00 | 0.0104 | 0.0118 | 0.0104 | 13170 |
1723221000 | 0.0118 | 0.0004 | 3.51 | 0.0112 | 0.0118 | 0.0108 | 213195 |
1723134600 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
1723048200 | 0.0114 | 0.0002 | 1.79 | 0.0112 | 0.0114 | 0.01 | 1242000 |
1722961800 | 0.0112 | 0 | 0.00 | 0.0112 | 0.0112 | 0.0112 | 0 |
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