Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015221 | 0.376049289559 | 4.0476077 | 4.0854947 | 3.9834311 | 0 | 0 | FX |
| 4 | 0.0234689 | 0.581005435564 | 4.0393598 | 4.0967295 | 3.9382828 | 0 | 0 | FX |
| 12 | -0.048527 | -1.18031626405 | 4.1113557 | 4.1932817 | 3.9382828 | 0 | 0 | FX |
| 26 | 0.1518636 | 3.88302109881 | 3.9109651 | 4.2230961 | 3.7809109 | 0 | 0 | FX |
| 52 | 0.0373664 | 0.9282511477 | 4.0254623 | 4.2230961 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.2016996 | 5.22385019449 | 3.8611291 | 4.3381186 | 3.4021044 | 0 | 0 | FX |
| 260 | 0.524735 | 14.8310091392 | 3.5380937 | 4.4445357 | 3.2613272 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4.0680682 | 0.02 | 0.42 | 4.0493648 | 4.0854947 | 4.0535068 | 0 |
| 1732579020 | 4.0508943 | -0 | -0.03 | 4.0519714 | 4.0690419 | 4.0426493 | 0 |
| 1732492620 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732406220 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732319820 | 4.0519435 | 0.02 | 0.51 | 4.0324083 | 4.0580136 | 3.9834311 | 0 |
| 1732233420 | 4.0313855 | -0.02 | -0.45 | 4.049361 | 4.0592384 | 4.0248362 | 0 |
| 1732147020 | 4.0494946 | -0 | -0.04 | 4.0475315 | 4.0586515 | 4.0335932 | 0 |
| 1732060620 | 4.0509533 | 0.03 | 0.65 | 4.0254676 | 4.0559706 | 4.0179328 | 0 |
| 1731974220 | 4.0248899 | -0.02 | -0.61 | 4.0506131 | 4.0512484 | 4.0208183 | 0 |
| 1731887820 | 4.0496934 | -0 | -0.09 | 4.0315228 | 4.0616186 | 4.0315228 | 0 |
| 1731801420 | 4.0532569 | 0 | 0.00 | 4.0532569 | 4.0532569 | 4.0532569 | 0 |
| 1731715020 | 4.0532569 | -0.01 | -0.31 | 4.0660424 | 4.0771581 | 4.047742 | 0 |
| 1731628620 | 4.0658819 | -0 | -0.04 | 4.0674701 | 4.0853167 | 4.0535665 | 0 |
| 1731542220 | 4.0676338 | -0.02 | -0.51 | 4.0885846 | 4.0885729 | 4.0336236 | 0 |
| 1731455820 | 4.0885464 | 0.03 | 0.78 | 4.0565128 | 4.0967295 | 4.0554831 | 0 |
| 1731369420 | 4.0570744 | 0.06 | 1.53 | 3.9962104 | 4.0641011 | 3.9826012 | 0 |
| 1731283020 | 3.99591 | 0.01 | 0.19 | 3.9880876 | 3.99781 | 3.9880876 | 0 |
| 1731196620 | 3.9883415 | 0 | 0.00 | 3.9883415 | 3.9883415 | 3.9883415 | 0 |
| 1731110220 | 3.9883415 | 0.05 | 1.17 | 3.9423746 | 3.9994519 | 3.946498 | 0 |
| 1731023820 | 3.9422786 | -0.07 | -1.73 | 4.0110431 | 3.9976018 | 3.9382828 | 0 |
| 1730937420 | 4.0118446 | 0 | 0.01 | 4.0114371 | 4.0325111 | 3.9879767 | 0 |
| 1730851020 | 4.0114287 | 0.02 | 0.47 | 3.9906432 | 4.0160858 | 3.9759479 | 0 |
| 1730764620 | 3.992689 | -0.02 | -0.58 | 4.0137695 | 4.0163106 | 3.9903089 | 0 |
| 1730678220 | 4.015915 | 0 | 0.01 | 4.015339 | 4.0162907 | 4.0020469 | 0 |
| 1730591820 | 4.015339 | 0 | 0.00 | 4.015339 | 4.015339 | 4.015339 | 0 |
| 1730505420 | 4.015339 | -0.02 | -0.45 | 4.0330943 | 4.0422398 | 3.9969626 | 0 |
| 1730419020 | 4.0336796 | -0.01 | -0.14 | 4.0386822 | 4.0630033 | 4.0277058 | 0 |
| 1730332620 | 4.0392155 | 0 | 0.00 | 4.0393598 | 4.0509806 | 4.0180065 | 0 |
| 1730246220 | 4.0392002 | -0.02 | -0.44 | 4.0567524 | 4.0626096 | 4.0316594 | 0 |
| 1730159820 | 4.0570892 | 0 | 0.05 | 4.0553228 | 4.0945442 | 4.0514227 | 0 |
| 1730073420 | 4.0551952 | -0 | -0.07 | 4.0626581 | 4.0626581 | 4.0454425 | 0 |
| 1729986960 | 4.0578742 | 0 | 0.00 | 4.0578742 | 4.0578742 | 4.0578742 | 0 |
| 1729900620 | 4.0578742 | -0.01 | -0.30 | 4.0704688 | 4.0806595 | 4.0476473 | 0 |
| 1729814220 | 4.070208 | -0.02 | -0.43 | 4.0878319 | 4.0925646 | 4.0626881 | 0 |
| 1729727820 | 4.0877403 | 0.05 | 1.27 | 4.0362288 | 4.1054392 | 4.0296124 | 0 |
| 1729641420 | 4.0363652 | -0.04 | -0.98 | 4.0764805 | 4.0793337 | 4.0324564 | 0 |
| 1729555020 | 4.0763318 | -0.02 | -0.47 | 4.0959568 | 4.1052919 | 4.0727384 | 0 |
| 1729468620 | 4.0956868 | -0 | -0.01 | 4.0961356 | 4.0993252 | 4.0838006 | 0 |
| 1729382220 | 4.0961356 | 0 | 0.00 | 4.0961356 | 4.0961356 | 4.0961356 | 0 |
| 1729295820 | 4.0961356 | 0.01 | 0.35 | 4.081534 | 4.1006211 | 4.0616224 | 0 |
| 1729209420 | 4.0817485 | -0.01 | -0.34 | 4.0959187 | 4.1189668 | 4.0796807 | 0 |
| 1729123020 | 4.0955993 | 0.01 | 0.13 | 4.0902888 | 4.1055737 | 4.0686338 | 0 |
| 1729036620 | 4.0901238 | 0.01 | 0.18 | 4.0833916 | 4.1059405 | 4.0773767 | 0 |
| 1728950220 | 4.0825941 | 0.01 | 0.24 | 4.0723823 | 4.0930796 | 4.0618818 | 0 |
| 1728863820 | 4.0726257 | 0.01 | 0.24 | 4.0637757 | 4.075933 | 4.0579575 | 0 |
| 1728777420 | 4.0629643 | 0 | 0.00 | 4.0629643 | 4.0629643 | 4.0629643 | 0 |
| 1728691020 | 4.0629643 | -0.01 | -0.28 | 4.0743301 | 4.084719 | 4.0499766 | 0 |
| 1728604620 | 4.0744099 | -0.04 | -0.94 | 4.1132167 | 4.11057 | 4.0684217 | 0 |
| 1728518220 | 4.1130718 | 0.02 | 0.37 | 4.0971942 | 4.1232289 | 4.0812115 | 0 |
| 1728431820 | 4.0977693 | 0.03 | 0.76 | 4.0661226 | 4.1059427 | 4.0640086 | 0 |
| 1728345420 | 4.0667277 | -0.06 | -1.43 | 4.1252586 | 4.1259295 | 4.0601521 | 0 |
| 1728259020 | 4.1255887 | -0 | -0.03 | 4.1250457 | 4.128307 | 4.122466 | 0 |
| 1728172620 | 4.1267338 | 0 | 0.00 | 4.1267338 | 4.1267338 | 4.1267338 | 0 |
| 1728086220 | 4.1267338 | -0.02 | -0.40 | 4.1429477 | 4.1551097 | 4.1177777 | 0 |
| 1727999820 | 4.1431924 | -0 | -0.07 | 4.1466566 | 4.1803703 | 4.1240719 | 0 |
| 1727913420 | 4.1461266 | -0.02 | -0.56 | 4.1677633 | 4.1825568 | 4.1358402 | 0 |
| 1727827020 | 4.1693971 | 0.01 | 0.18 | 4.1619687 | 4.180975 | 4.1381754 | 0 |
| 1727740620 | 4.1619039 | 0.02 | 0.40 | 4.1444948 | 4.1747092 | 4.1274216 | 0 |
| 1727654220 | 4.1453226 | 0 | 0.02 | 4.1470141 | 4.1526234 | 4.1389007 | 0 |
| 1727567760 | 4.1446055 | 0 | 0.00 | 4.1446055 | 4.1446055 | 4.1446055 | 0 |
| 1727481360 | 4.1446054 | -0.02 | -0.50 | 4.1656699 | 4.1738998 | 4.1360851 | 0 |
| 1727395020 | 4.1653382 | 0.01 | 0.19 | 4.157338 | 4.181071 | 4.1275124 | 0 |
| 1727308620 | 4.1575282 | -0.01 | -0.30 | 4.1696129 | 4.1932817 | 4.1396268 | 0 |
| 1727222220 | 4.169981 | 0.04 | 1.03 | 4.1272126 | 4.1784206 | 4.112588 | 0 |
| 1727135820 | 4.1275947 | -0.02 | -0.49 | 4.157346 | 4.1402197 | 4.1061992 | 0 |
| 1727049420 | 4.1477394 | 0 | 0.01 | 4.1471772 | 4.1547691 | 4.1446227 | 0 |
| 1726963020 | 4.1471772 | 0 | 0.00 | 4.1471772 | 4.1471772 | 4.1471772 | 0 |
| 1726876620 | 4.1471772 | -0 | -0.01 | 4.1488357 | 4.1771131 | 4.1313072 | 0 |
| 1726790220 | 4.1476587 | 0.03 | 0.70 | 4.1188113 | 4.1594232 | 4.106094 | 0 |
| 1726703820 | 4.1186751 | -0.01 | -0.19 | 4.1258167 | 4.1372488 | 4.1143304 | 0 |
| 1726617420 | 4.1265823 | 0.01 | 0.14 | 4.1207032 | 4.146502 | 4.1137257 | 0 |
| 1726531020 | 4.1207032 | 0 | 0.12 | 4.1154648 | 4.1413559 | 4.1040878 | 0 |
| 1726444620 | 4.115717 | -0 | -0.00 | 4.1158531 | 4.118707 | 4.1107322 | 0 |
| 1726358220 | 4.1158531 | 0 | 0.00 | 4.1158531 | 4.1158531 | 4.1158531 | 0 |
| 1726271820 | 4.1158531 | 0 | 0.09 | 4.1125459 | 4.1306199 | 4.0967321 | 0 |
| 1726185420 | 4.1123151 | -0.01 | -0.19 | 4.1199483 | 4.1482957 | 4.1078504 | 0 |
| 1726099020 | 4.1200601 | -0 | -0.01 | 4.1208657 | 4.1376763 | 4.1061985 | 0 |
| 1726012620 | 4.1203239 | 0.04 | 0.86 | 4.0853918 | 4.1251994 | 4.073805 | 0 |
| 1725926220 | 4.0851515 | -0.02 | -0.51 | 4.105942 | 4.1252278 | 4.0823092 | 0 |
| 1725839820 | 4.1060344 | -0 | -0.08 | 4.1093506 | 4.111477 | 4.1055028 | 0 |
| 1725753420 | 4.1093506 | 0 | 0.00 | 4.1093506 | 4.1093506 | 4.1093506 | 0 |
| 1725667020 | 4.1093506 | 0.02 | 0.53 | 4.0881978 | 4.1167431 | 4.0720165 | 0 |
| 1725580620 | 4.087802 | -0.03 | -0.70 | 4.1180526 | 4.1197334 | 4.0764392 | 0 |
| 1725494220 | 4.1167875 | 0 | 0.12 | 4.1107426 | 4.1263783 | 4.0977124 | 0 |
| 1725407820 | 4.1117989 | 0.01 | 0.23 | 4.1029791 | 4.1276349 | 4.1002971 | 0 |
| 1725321420 | 4.1025528 | -0.02 | -0.44 | 4.1213425 | 4.1464951 | 4.1016658 | 0 |
| 1725235020 | 4.12073 | 0 | 0.00 | 4.12073 | 4.12073 | 4.12073 | 0 |
| 1725148620 | 4.12073 | 0 | 0.00 | 4.12073 | 4.12073 | 4.12073 | 0 |
| 1725062220 | 4.12073 | 0.01 | 0.30 | 4.1092449 | 4.1240676 | 4.0781131 | 0 |
| 1724975820 | 4.1085775 | -0.01 | -0.13 | 4.1145733 | 4.1180722 | 4.0674659 | 0 |
| 1724889420 | 4.1140549 | 0.04 | 0.90 | 4.0771594 | 4.1197594 | 4.0646551 | 0 |
| 1724803020 | 4.0775515 | 0.01 | 0.32 | 4.0646988 | 4.087003 | 4.0597728 | 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
