Premium
France Tourisme Immobilier (MLFTI)
EU
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 | -0.007 | -23.7288135593 | 0.0295 | 0.0295 | 0.0225 | 2230 | 0.02602772 | DE |
| 4 | -0.013 | -36.6197183099 | 0.0355 | 0.0355 | 0.0225 | 3262 | 0.02794241 | DE |
| 12 | -0.013 | -36.6197183099 | 0.0355 | 0.039 | 0.0135 | 6322 | 0.02968635 | DE |
| 26 | -0.0065 | -22.4137931034 | 0.029 | 0.05 | 0.0135 | 7443 | 0.03569366 | DE |
| 52 | -0.0075 | -25 | 0.03 | 0.052 | 0.0135 | 6605 | 0.03781878 | DE |
| 156 | -0.023 | -50.5494505495 | 0.0455 | 0.055 | 0.0135 | 3824 | 0.03872916 | DE |
| 260 | -0.0035 | -13.4615384615 | 0.026 | 0.183 | 0.0135 | 5244 | 0.05102706 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.0225 | -0.0035 | -13.46 | 0.0225 | 0.0225 | 0.0225 | 1410 |
| 1738863000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 8380 |
| 1738776600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 1128 |
| 1738690200 | 0.026 | -0.003 | -10.34 | 0.026 | 0.026 | 0.026 | 1537 |
| 1738603800 | 0.029 | -0.0005 | -1.69 | 0.029 | 0.029 | 0.029 | 103 |
| 1738344600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738258200 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1738171800 | 0.0295 | 0.0040001 | 15.69 | 0.026 | 0.0295 | 0.026 | 3899 |
| 1738085400 | 0.0254999 | 0 | 0.00 | 0.03 | 0.03 | 0.0254999 | 13412 |
| 1737999000 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 325 |
| 1737739800 | 0.0254999 | -0.0045 | -15.00 | 0.0254999 | 0.0254999 | 0.0254999 | 13264 |
| 1737653400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 588 |
| 1737567000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1737480600 | 0.03 | -0.0005 | -1.64 | 0.03 | 0.03 | 0.03 | 3700 |
| 1737394200 | 0.0305 | 0.0005 | 1.67 | 0.0305 | 0.0305 | 0.0305 | 4005 |
| 1737135000 | 0.03 | -0.0055 | -15.49 | 0.03 | 0.03 | 0.03 | 8810 |
| 1737048600 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1736962200 | 0.0354999 | 0 | 0.00 | 0.03 | 0.0354999 | 0.03 | 1890 |
| 1736875800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1736789400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 4000 |
| 1736530200 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1736443800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1736357400 | 0.0354999 | -0.0005 | -1.39 | 0.0354999 | 0.0354999 | 0.0354999 | 283 |
| 1736271000 | 0.036 | 0.002 | 5.88 | 0.036 | 0.036 | 0.036 | 500 |
| 1736184600 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 100 |
| 1735925400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4460 |
| 1735839000 | 0.035 | 0.009 | 34.62 | 0.035 | 0.035 | 0.035 | 1400 |
| 1735666200 | 0.026 | -0.002 | -7.14 | 0.026 | 0.026 | 0.026 | 120 |
| 1735579800 | 0.028 | -0.0075 | -21.13 | 0.028 | 0.028 | 0.028 | 3441 |
| 1735320600 | 0.0354999 | 0.0089999 | 33.96 | 0.0354999 | 0.0354999 | 0.0354999 | 1000 |
| 1735061400 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1734975000 | 0.0265 | 0.0015 | 6.00 | 0.0265 | 0.0265 | 0.0265 | 3334 |
| 1734715800 | 0.025 | -0.014 | -35.90 | 0.025 | 0.025 | 0.025 | 56771 |
| 1734629400 | 0.039 | 0.019 | 95.00 | 0.039 | 0.039 | 0.039 | 50000 |
| 1734543000 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 3300 |
| 1734456600 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 6700 |
| 1734370200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 995 |
| 1734111000 | 0.03 | 0.0015 | 5.26 | 0.0135 | 0.03 | 0.0135 | 12503 |
| 1734024600 | 0.0285 | -0.0005 | -1.72 | 0.0285 | 0.0285 | 0.0285 | 20030 |
| 1733938200 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 275 |
| 1733851800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4201 |
| 1733765400 | 0.03 | -0.001 | -3.23 | 0.029 | 0.03 | 0.029 | 7475 |
| 1733506200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1733419800 | 0.031 | 0.002 | 6.90 | 0.031 | 0.031 | 0.031 | 1200 |
| 1733333400 | 0.029 | -0.0025 | -7.94 | 0.029 | 0.029 | 0.029 | 150 |
| 1733247000 | 0.0315 | 0.001 | 3.28 | 0.032 | 0.032 | 0.0315 | 797 |
| 1733160600 | 0.0305 | 0.0015 | 5.17 | 0.0305 | 0.0305 | 0.0305 | 1000 |
| 1732901400 | 0.029 | 0 | 0.00 | 0.032 | 0.032 | 0.029 | 2051 |
| 1732815000 | 0.029 | -0.0025 | -7.94 | 0.029 | 0.029 | 0.029 | 10536 |
| 1732728600 | 0.0315 | -0.002 | -5.97 | 0.0315 | 0.0315 | 0.0315 | 3100 |
| 1732642200 | 0.0335 | -0.0005 | -1.47 | 0.0335 | 0.0335 | 0.0335 | 900 |
| 1732555800 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1732296600 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 990 |
| 1732210200 | 0.034 | 0.0045 | 15.25 | 0.034 | 0.034 | 0.034 | 10000 |
| 1732123800 | 0.0295 | -0.006 | -16.90 | 0.0295 | 0.0295 | 0.0295 | 87514 |
| 1732037400 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731951000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731691800 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1731605400 | 0.0354999 | 0.0004999 | 1.43 | 0.0354999 | 0.0354999 | 0.0354999 | 4999 |
| 1731519000 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 30390 |
| 1731432600 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.036 | 54487 |
| 1731346200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2439 |
| 1731087000 | 0.04 | 0.005 | 14.29 | 0.0475 | 0.0475 | 0.04 | 11150 |
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
