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 | -0.0346383 | -1.11575530904 | 3.104471 | 3.104471 | 3.0531372 | 0 | 0 | FX |
| 4 | 0.0528334 | 1.75119033007 | 3.0169993 | 22.766445 | 3.0072815 | 0 | 0 | FX |
| 12 | 0.0777537 | 2.59865130566 | 2.992079 | 22.766445 | 2.9914499 | 0 | 0 | FX |
| 26 | 0.0199529 | 0.654219225295 | 3.0498798 | 22.766445 | 2.9162625 | 0 | 0 | FX |
| 52 | 0.0274827 | 0.903337880257 | 3.04235 | 22.766445 | 2.9162625 | 0 | 0 | FX |
| 156 | -0.0383619 | -1.23421808918 | 3.1081946 | 22.766445 | 0.6839992 | 0 | 0 | FX |
| 260 | 0.1325997 | 4.51444267445 | 2.937233 | 22.766445 | 0.6839992 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 3.0686326 | 0 | 0.08 | 3.0665434 | 3.0686326 | 3.0641641 | 0 |
| 1733011020 | 3.0662969 | 0 | 0.06 | 3.0614504 | 3.0665434 | 3.0614504 | 0 |
| 1732924620 | 3.0644566 | -0 | -0.05 | 3.0654012 | 3.0731468 | 3.0630871 | 0 |
| 1732838220 | 3.0660949 | 0.01 | 0.17 | 3.0613111 | 3.0720945 | 3.0588235 | 0 |
| 1732751820 | 3.0609582 | -0.01 | -0.36 | 3.071672 | 3.0769967 | 3.0531372 | 0 |
| 1732665420 | 3.0721508 | -0.01 | -0.36 | 3.0767566 | 3.0844747 | 3.0637635 | 0 |
| 1732579020 | 3.0833377 | -0.02 | -0.75 | 3.104471 | 3.104471 | 3.079479 | 0 |
| 1732492620 | 3.1067482 | 0 | 0.00 | 3.1067482 | 3.1067482 | 3.1067482 | 0 |
| 1732406220 | 3.1067482 | 0 | 0.00 | 3.1067482 | 3.1067482 | 3.1067482 | 0 |
| 1732319820 | 3.1067482 | 0.01 | 0.43 | 3.0958631 | 3.1156072 | 3.0856894 | 0 |
| 1732233420 | 3.0934916 | 0.02 | 0.70 | 3.0716765 | 3.0953869 | 3.073341 | 0 |
| 1732147020 | 3.0719135 | 0 | 0.12 | 3.0701088 | 3.0719135 | 3.0649462 | 0 |
| 1732060620 | 3.0681166 | 0.01 | 0.42 | 3.0555504 | 3.0694482 | 3.0579629 | 0 |
| 1731974220 | 3.0553149 | -0 | -0.00 | 3.0553279 | 3.0562635 | 3.041846 | 0 |
| 1731887820 | 3.0554165 | 0 | 0.10 | 3.0509025 | 3.0554165 | 3.0509025 | 0 |
| 1731801420 | 3.0523797 | 0 | 0.09 | 3.0499448 | 3.0523797 | 3.0523797 | 0 |
| 1731715020 | 3.049761 | -0 | -0.02 | 3.0492034 | 3.0520438 | 3.0435832 | 0 |
| 1731628620 | 3.0502983 | -0.01 | -0.29 | 3.0580051 | 3.0589363 | 3.0475137 | 0 |
| 1731542220 | 3.0591381 | -0 | -0.01 | 3.0613111 | 3.0627808 | 3.0511862 | 0 |
| 1731455820 | 3.0595142 | -0.01 | -0.31 | 3.0680725 | 3.0707568 | 3.0592978 | 0 |
| 1731369420 | 3.0690989 | 0.01 | 0.44 | 3.058414 | 3.0738036 | 3.0571678 | 0 |
| 1731283020 | 3.0556437 | 0 | 0.08 | 3.0553337 | 3.0593735 | 3.0553337 | 0 |
| 1731196620 | 3.0532711 | 0 | 0.00 | 3.0532711 | 3.0532711 | 3.0532711 | 0 |
| 1731110220 | 3.0532711 | -0.02 | -0.72 | 3.0762999 | 3.0721599 | 3.0523344 | 0 |
| 1731023820 | 3.0754586 | 0.03 | 0.97 | 3.0515032 | 3.0777842 | 3.057025 | 0 |
| 1730937420 | 3.0459497 | 0.02 | 0.80 | 3.0252964 | 3.0565137 | 3.0276714 | 0 |
| 1730851020 | 3.0218658 | 0.01 | 0.32 | 3.0116729 | 3.0278439 | 3.0165755 | 0 |
| 1730764620 | 3.0122597 | -0.01 | -0.25 | 3.0169993 | 3.0169993 | 3.0072815 | 0 |
| 1730678220 | 3.0197339 | 0.01 | 0.47 | 3.0056794 | 3.0197339 | 3.0056794 | 0 |
| 1730591820 | 3.0056794 | 0.01 | 0.26 | 2.9984327 | 3.0056794 | 2.99789 | 0 |
| 1730505420 | 2.99789 | -0.01 | -0.30 | 3.0062543 | 3.018616 | 2.99789 | 0 |
| 1730419020 | 3.0068025 | -0 | -0.13 | 3.0126599 | 3.0145157 | 2.9976138 | 0 |
| 1730332620 | 3.0108424 | -0.01 | -0.17 | 3.0196787 | 3.0256291 | 3.0088607 | 0 |
| 1730246220 | 3.0160664 | -0.01 | -0.35 | 3.0240942 | 3.0297736 | 3.015606 | 0 |
| 1730159820 | 3.0266943 | -0.02 | -0.69 | 3.0433718 | 3.0478755 | 3.0266943 | 0 |
| 1730073420 | 3.0478755 | 0 | 0.16 | 3.0461755 | 3.0478755 | 3.0429343 | 0 |
| 1729986960 | 3.0429343 | 0 | 0.00 | 3.0429343 | 3.0429343 | 3.0429343 | 0 |
| 1729900620 | 3.0429343 | -0 | -0.16 | 3.0467787 | 3.0523473 | 3.0418923 | 0 |
| 1729814220 | 3.0478858 | -0.01 | -0.25 | 3.0618086 | 3.0726293 | 3.0478245 | 0 |
| 1729727820 | 3.0556101 | -0.02 | -0.73 | 3.0733294 | 3.0785085 | 3.0556101 | 0 |
| 1729641420 | 3.0781132 | 0.02 | 0.59 | 3.0601119 | 3.0794067 | 3.0601119 | 0 |
| 1729555020 | 3.0602061 | -0.01 | -0.33 | 3.0700844 | 3.0701461 | 3.0586441 | 0 |
| 1729468620 | 3.0703999 | 0 | 0.07 | 3.0683037 | 3.0729897 | 3.0683037 | 0 |
| 1729382220 | 3.0683655 | -0 | -0.01 | 3.0677359 | 3.0687989 | 3.0677359 | 0 |
| 1729295820 | 3.0687989 | -0.01 | -0.23 | 3.0794593 | 3.0818182 | 3.0681481 | 0 |
| 1729209420 | 3.0757911 | 0.02 | 0.74 | 3.0660883 | 3.0780333 | 3.0593128 | 0 |
| 1729123020 | 3.0530894 | -0.01 | -0.17 | 3.0538159 | 3.0613594 | 3.0476511 | 0 |
| 1729036620 | 3.0583347 | -0.01 | -0.29 | 3.0656363 | 3.0681509 | 3.0583347 | 0 |
| 1728950220 | 3.0672289 | 0 | 0.01 | 3.0666526 | 3.0689453 | 3.0563961 | 0 |
| 1728863820 | 3.066844 | 0 | 0.02 | 3.0652377 | 3.066844 | 3.0631851 | 0 |
| 1728777420 | 3.0662063 | 0 | 0.00 | 3.0662063 | 3.0662063 | 3.0662063 | 0 |
| 1728691020 | 3.0662063 | -0 | -0.04 | 3.0667767 | 3.0715933 | 3.0603092 | 0 |
| 1728604620 | 3.0672966 | 0.01 | 0.39 | 3.0542382 | 3.0688551 | 3.0558993 | 0 |
| 1728518220 | 3.0554275 | -0 | -0.05 | 3.0567983 | 3.0593252 | 3.0489504 | 0 |
| 1728431820 | 3.0569723 | -0.01 | -0.26 | 3.0654915 | 3.0596877 | 3.0444409 | 0 |
| 1728345420 | 3.0648076 | -0.02 | -0.53 | 3.085134 | 3.0884286 | 3.0638682 | 0 |
| 1728259020 | 3.0811924 | -0 | -0.08 | 3.0822802 | 3.0836584 | 3.0811924 | 0 |
| 1728172620 | 3.0836584 | -0.01 | -0.40 | 3.0941871 | 3.0959278 | 3.0819245 | 0 |
| 1728086220 | 3.0959278 | 0.01 | 0.32 | 3.0895156 | 3.0959278 | 3.0814023 | 0 |
| 1727999820 | 3.0861154 | -0.02 | -0.50 | 3.1017699 | 3.1041728 | 3.0836341 | 0 |
| 1727913420 | 3.1015829 | 0.01 | 0.28 | 3.0949759 | 3.1101754 | 3.0957815 | 0 |
| 1727827020 | 3.0928014 | 0 | 0.10 | 3.0899771 | 3.1055606 | 3.0884882 | 0 |
| 1727740620 | 3.0897897 | 0.01 | 0.37 | 3.0835391 | 3.0969725 | 3.0742923 | 0 |
| 1727654220 | 3.0785031 | -0 | -0.00 | 3.0829855 | 3.0829855 | 3.0785031 | 0 |
| 1727567760 | 3.0785223 | 0 | 0.00 | 3.0785223 | 3.0785223 | 3.0785223 | 0 |
| 1727481360 | 3.0785223 | 0.01 | 0.31 | 3.0683471 | 3.086347 | 3.062218 | 0 |
| 1727395020 | 3.0689475 | 0.02 | 0.62 | 3.0534889 | 3.0739934 | 3.0552655 | 0 |
| 1727308620 | 3.0500453 | -0.02 | -0.59 | 3.0706469 | 3.0635005 | 3.0494034 | 0 |
| 1727222220 | 3.0681618 | 0.01 | 0.21 | 3.0585645 | 3.0699061 | 3.0501813 | 0 |
| 1727135820 | 3.0616188 | 0.03 | 1.06 | 3.0359767 | 3.0637582 | 3.0237656 | 0 |
| 1727049420 | 3.0295175 | -0 | -0.14 | 3.0268954 | 3.0295175 | 3.0295175 | 0 |
| 1726963020 | 3.0337256 | 0.01 | 0.36 | 3.0268954 | 3.0337256 | 3.0295175 | 0 |
| 1726876620 | 3.0226968 | -0.01 | -0.40 | 3.034816 | 3.0411925 | 3.0226968 | 0 |
| 1726790220 | 3.0348862 | 0.01 | 0.28 | 3.0304156 | 3.0468494 | 3.0348862 | 0 |
| 1726703820 | 3.0263365 | 0 | 0.08 | 3.023624 | 3.0357682 | 3.0200295 | 0 |
| 1726617420 | 3.0240044 | 0.01 | 0.20 | 3.0160052 | 3.0250583 | 3.0152499 | 0 |
| 1726531020 | 3.0178204 | 0 | 0.05 | 3.010422 | 3.0178204 | 3.0086798 | 0 |
| 1726444620 | 3.0161679 | 0.01 | 0.26 | 3.0118074 | 3.0161679 | 3.0118074 | 0 |
| 1726358220 | 3.0082244 | 0 | 0.00 | 3.0082244 | 3.0082244 | 3.0082244 | 0 |
| 1726271820 | 3.0082244 | -0.01 | -0.36 | 3.020112 | 3.0183458 | 3.0027408 | 0 |
| 1726185420 | 3.0192011 | 0 | 0.11 | 3.0172975 | 3.0228373 | 3.0074244 | 0 |
| 1726099020 | 3.0159952 | 0.01 | 0.41 | 3.001753 | 3.0159952 | 2.9932089 | 0 |
| 1726012620 | 3.0036714 | 0 | 0.03 | 2.9984115 | 3.0076055 | 2.9983753 | 0 |
| 1725926220 | 3.0028795 | 0.01 | 0.40 | 2.992079 | 3.0039555 | 2.9914499 | 0 |
| 1725839820 | 2.9910384 | 0 | 0.01 | 2.991638 | 2.991638 | 2.990856 | 0 |
| 1725753420 | 2.990856 | -0 | -0.04 | 2.991638 | 2.9921721 | 2.990856 | 0 |
| 1725667020 | 2.9921721 | -0.02 | -0.78 | 3.0172256 | 3.0214911 | 2.9911619 | 0 |
| 1725580620 | 3.0155903 | 0 | 0.02 | 3.0149431 | 3.0203508 | 3.0102525 | 0 |
| 1725494220 | 3.0150503 | -0.01 | -0.22 | 3.0160722 | 3.0286462 | 3.0135149 | 0 |
| 1725407820 | 3.021796 | -0.03 | -0.96 | 3.0517518 | 3.0392606 | 3.0214738 | 0 |
| 1725321420 | 3.051127 | 0.01 | 0.27 | 3.0501566 | 3.0528382 | 3.0460425 | 0 |
| 1725235020 | 3.0430502 | 0 | 0.00 | 3.0430502 | 3.0430502 | 3.0430502 | 0 |
| 1725148620 | 3.0430502 | 0 | 0.00 | 3.0430502 | 3.0430502 | 3.0430502 | 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
Premium
