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 | -0.0056364 | -0.130374477579 | 4.3232388 | 4.3541291 | 4.2723007 | 0 | 0 | FX |
| 4 | 0.003661 | 0.0848643887467 | 4.3139414 | 4.6475886 | 4.261878 | 0 | 0 | FX |
| 12 | 0.0898615 | 2.12552051144 | 4.2277409 | 4.6475886 | 4.1608087 | 0 | 0 | FX |
| 26 | 0.5257126 | 13.864131811 | 3.7918898 | 4.6475886 | 3.7742634 | 0 | 0 | FX |
| 52 | 0.65714 | 17.952376727 | 3.6604624 | 4.6475886 | 3.6242863 | 0 | 0 | FX |
| 156 | 0.1942412 | 4.71074908499 | 4.1233612 | 4.6475886 | 3.3779939 | 0 | 0 | FX |
| 260 | 1.2369327 | 40.1514222703 | 3.0806697 | 4.6475886 | 2.9714721 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 4.2984368 | -0.02 | -0.47 | 4.3218695 | 4.3143303 | 4.2920945 | 0 |
| 1732060620 | 4.3185528 | 0.02 | 0.56 | 4.2918595 | 4.3353981 | 4.2872324 | 0 |
| 1731974220 | 4.2942916 | -0.02 | -0.45 | 4.3199427 | 4.3393949 | 4.2723007 | 0 |
| 1731887820 | 4.3136757 | 0 | 0.00 | 4.3136757 | 4.3136757 | 4.3136757 | 0 |
| 1731801420 | 4.3136757 | 0 | 0.00 | 4.3136757 | 4.3136757 | 4.3136757 | 0 |
| 1731715020 | 4.3136757 | 0.01 | 0.26 | 4.3034112 | 4.3485455 | 4.302954 | 0 |
| 1731628620 | 4.3025776 | -0.02 | -0.48 | 4.3232388 | 4.3541291 | 4.2918554 | 0 |
| 1731542220 | 4.3234521 | 0.03 | 0.68 | 4.2919833 | 4.3368162 | 4.2858149 | 0 |
| 1731455820 | 4.2943015 | -0.03 | -0.58 | 4.316152 | 4.3288234 | 4.2927533 | 0 |
| 1731369420 | 4.3195309 | -0.01 | -0.24 | 4.3228467 | 4.3625628 | 4.3112114 | 0 |
| 1731283020 | 4.3300418 | 0 | 0.00 | 4.3300418 | 4.3300418 | 4.3300418 | 0 |
| 1731196620 | 4.3300418 | 0 | 0.00 | 4.3300418 | 4.3300418 | 4.3300418 | 0 |
| 1731110220 | 4.3300418 | 0.02 | 0.46 | 4.3090251 | 4.3657747 | 4.2984638 | 0 |
| 1731023820 | 4.3104036 | -0.32 | -7.00 | 4.2598644 | 4.3314335 | 4.261878 | 0 |
| 1730937420 | 4.6348478 | 0.27 | 6.11 | 4.3689855 | 4.6475886 | 4.4059152 | 0 |
| 1730851020 | 4.3678752 | -0.02 | -0.46 | 4.4000455 | 4.4090646 | 4.3550964 | 0 |
| 1730764620 | 4.3882 | 0.07 | 1.66 | 4.3164816 | 4.415541 | 4.3164816 | 0 |
| 1730678220 | 4.3164816 | 0 | 0.00 | 4.3164816 | 4.3164816 | 4.3164816 | 0 |
| 1730591820 | 4.3164816 | -0.1 | -2.32 | 4.3164816 | 4.4191912 | 4.3164816 | 0 |
| 1730505420 | 4.4191912 | 0.03 | 0.76 | 4.3157308 | 4.4299454 | 4.3157308 | 0 |
| 1730419020 | 4.3859917 | 0.03 | 0.65 | 4.3037269 | 4.3859917 | 4.3037269 | 0 |
| 1730332620 | 4.3575955 | 0.01 | 0.17 | 4.3035084 | 4.372938 | 4.3020066 | 0 |
| 1730246220 | 4.3503513 | 0.03 | 0.78 | 4.3162787 | 4.3528589 | 4.3025657 | 0 |
| 1730159820 | 4.3165704 | -0 | -0.09 | 4.3156128 | 4.3290025 | 4.3020145 | 0 |
| 1730073420 | 4.3206641 | 0 | 0.11 | 4.3206641 | 4.3206641 | 4.3160961 | 0 |
| 1729986960 | 4.3160961 | 0 | 0.00 | 4.3160961 | 4.3160961 | 4.3160961 | 0 |
| 1729900620 | 4.3160961 | 0.02 | 0.44 | 4.3106057 | 4.3214271 | 4.2961919 | 0 |
| 1729814220 | 4.2973046 | -0.02 | -0.37 | 4.3139414 | 4.3351425 | 4.2921559 | 0 |
| 1729727820 | 4.3131699 | -0.01 | -0.32 | 4.3309724 | 4.3309724 | 4.3072542 | 0 |
| 1729641420 | 4.3271524 | 0 | 0.07 | 4.3350822 | 4.3455674 | 4.314175 | 0 |
| 1729555020 | 4.3240147 | 0.02 | 0.42 | 4.3059949 | 4.3707367 | 4.3059949 | 0 |
| 1729468620 | 4.3059798 | 0 | 0.00 | 4.3059798 | 4.3059798 | 4.3059798 | 0 |
| 1729382220 | 4.3059798 | -0.04 | -1.03 | 4.3059798 | 4.3506726 | 4.3059798 | 0 |
| 1729295820 | 4.3506726 | 0.05 | 1.07 | 4.3288449 | 4.3516008 | 4.2905961 | 0 |
| 1729209420 | 4.3044003 | -0.01 | -0.17 | 4.3192063 | 4.3329195 | 4.3038179 | 0 |
| 1729123020 | 4.3115342 | -0.01 | -0.23 | 4.279702 | 4.3497738 | 4.279702 | 0 |
| 1729036620 | 4.3214106 | 0.06 | 1.32 | 4.2988884 | 4.3255047 | 4.2649063 | 0 |
| 1728950220 | 4.265166 | -0.01 | -0.33 | 4.2813916 | 4.3185909 | 4.2535546 | 0 |
| 1728863820 | 4.2793061 | -0.02 | -0.56 | 4.2793061 | 4.2793061 | 4.2793061 | 0 |
| 1728777420 | 4.3032268 | 0 | 0.00 | 4.3032268 | 4.3032268 | 4.3032268 | 0 |
| 1728691020 | 4.3032268 | 0.03 | 0.65 | 4.2866398 | 4.3294708 | 4.259501 | 0 |
| 1728604620 | 4.275647 | 0 | 0.05 | 4.2804293 | 4.2878729 | 4.2609362 | 0 |
| 1728518220 | 4.2733429 | 0.03 | 0.74 | 4.2202879 | 4.2826074 | 4.2202879 | 0 |
| 1728431820 | 4.2419501 | 0.04 | 0.85 | 4.1821339 | 4.2448788 | 4.1821339 | 0 |
| 1728345420 | 4.2063141 | -0.01 | -0.30 | 4.2202334 | 4.2202334 | 4.1608086 | 0 |
| 1728259020 | 4.2191723 | 0 | 0.00 | 4.2191723 | 4.2191723 | 4.2191723 | 0 |
| 1728172620 | 4.2191723 | 0 | 0.00 | 4.2191723 | 4.2191723 | 4.2191723 | 0 |
| 1728086220 | 4.2191723 | 0.02 | 0.56 | 4.1975885 | 4.2339504 | 4.1758088 | 0 |
| 1727999820 | 4.1955359 | -0.02 | -0.44 | 4.2057226 | 4.2486173 | 4.1916551 | 0 |
| 1727913420 | 4.2142466 | -0.03 | -0.66 | 4.2398599 | 4.2398599 | 4.1949725 | 0 |
| 1727827020 | 4.2424199 | 0 | 0.06 | 4.2503599 | 4.2539942 | 4.2192078 | 0 |
| 1727740620 | 4.2398315 | -0.01 | -0.15 | 4.2465916 | 4.2698347 | 4.2191133 | 0 |
| 1727654220 | 4.2460961 | 0 | 0.00 | 4.2460961 | 4.2460961 | 4.2460961 | 0 |
| 1727567760 | 4.2460961 | 0 | 0.00 | 4.2460961 | 4.2460961 | 4.2460961 | 0 |
| 1727481360 | 4.2460961 | 0 | 0.07 | 4.2555548 | 4.2668704 | 4.2341429 | 0 |
| 1727395020 | 4.2432608 | -0.01 | -0.17 | 4.2507843 | 4.2645653 | 4.2099643 | 0 |
| 1727308620 | 4.2503398 | -0 | -0.10 | 4.2915542 | 4.2915542 | 4.2368442 | 0 |
| 1727222220 | 4.2545775 | -0.04 | -0.83 | 4.2705114 | 4.2983946 | 4.2343825 | 0 |
| 1727135820 | 4.2900178 | 0.01 | 0.31 | 4.2050082 | 4.3342965 | 4.2050082 | 0 |
| 1727049420 | 4.2767103 | 0 | 0.00 | 4.2767103 | 4.2767103 | 4.2767103 | 0 |
| 1726963020 | 4.2767103 | 0 | 0.00 | 4.2767103 | 4.2767103 | 4.2767103 | 0 |
| 1726876620 | 4.2767103 | 0.08 | 1.92 | 4.2299931 | 4.2805378 | 4.1944696 | 0 |
| 1726790220 | 4.196161 | -0.02 | -0.37 | 4.2398916 | 4.2398916 | 4.1747477 | 0 |
| 1726703820 | 4.2117984 | -0.04 | -0.95 | 4.2530438 | 4.2575347 | 4.2000541 | 0 |
| 1726617420 | 4.2523503 | -0 | -0.03 | 4.2951572 | 4.2984069 | 4.2284445 | 0 |
| 1726531020 | 4.2537903 | -0.09 | -1.97 | 4.3377053 | 4.3377053 | 4.2438304 | 0 |
| 1726444620 | 4.3393943 | 0.05 | 1.25 | 4.3393943 | 4.3393943 | 4.3393943 | 0 |
| 1726358220 | 4.2858979 | 0 | 0.00 | 4.2858979 | 4.2858979 | 4.2858979 | 0 |
| 1726271820 | 4.2858979 | -0.03 | -0.69 | 4.3370884 | 4.3370884 | 4.2692735 | 0 |
| 1726185420 | 4.3156985 | -0.02 | -0.39 | 4.3570471 | 4.3570471 | 4.3142902 | 0 |
| 1726099020 | 4.3326557 | -0 | -0.05 | 4.2873382 | 4.3528769 | 4.2873383 | 0 |
| 1726012620 | 4.3349291 | 0.05 | 1.08 | 4.2878497 | 4.3469584 | 4.2678547 | 0 |
| 1725926220 | 4.2884595 | 0 | 0.11 | 4.2832418 | 4.3170114 | 4.2728057 | 0 |
| 1725839820 | 4.2839536 | -0.01 | -0.18 | 4.2839536 | 4.2839536 | 4.2839536 | 0 |
| 1725753420 | 4.2915108 | 0 | 0.00 | 4.2915108 | 4.2915108 | 4.2915108 | 0 |
| 1725667020 | 4.2915108 | -0.05 | -1.05 | 4.3375379 | 4.3375379 | 4.2606821 | 0 |
| 1725580620 | 4.3372225 | 0.02 | 0.46 | 4.3186421 | 4.3400622 | 4.2837701 | 0 |
| 1725494220 | 4.3171922 | 0 | 0.10 | 4.2908617 | 4.3331622 | 4.2908617 | 0 |
| 1725407820 | 4.3130089 | 0.02 | 0.38 | 4.2926154 | 4.3186661 | 4.2632383 | 0 |
| 1725321420 | 4.2967519 | -0.02 | -0.52 | 4.3212194 | 4.3290979 | 4.2889828 | 0 |
| 1725235020 | 4.3194237 | 0 | 0.00 | 4.3194237 | 4.3194237 | 4.3194237 | 0 |
| 1725148620 | 4.3194237 | 0 | 0.03 | 4.3194237 | 4.3194237 | 4.3179596 | 0 |
| 1725062220 | 4.3179596 | 0 | 0.11 | 4.2776372 | 4.3639073 | 4.2776372 | 0 |
| 1724975820 | 4.3134049 | 0.05 | 1.22 | 4.2277409 | 4.341497 | 4.2277409 | 0 |
| 1724889420 | 4.261235 | 0.03 | 0.76 | 4.2182372 | 4.2679088 | 4.2182372 | 0 |
| 1724803020 | 4.2289613 | 0.02 | 0.39 | 4.2092504 | 4.2347547 | 4.2005944 | 0 |
| 1724716620 | 4.2123384 | -0.06 | -1.34 | 4.2682792 | 4.2682792 | 4.199151 | 0 |
| 1724630220 | 4.2696575 | 0 | 0.00 | 4.2696575 | 4.2696575 | 4.2696575 | 0 |
| 1724543820 | 4.2696575 | 0.06 | 1.36 | 4.2696575 | 4.2696575 | 4.2123701 | 0 |
| 1724457420 | 4.2123701 | -0.05 | -1.17 | 4.1961263 | 4.2845262 | 4.1961263 | 0 |
| 1724371020 | 4.2621319 | 0.06 | 1.52 | 4.1887295 | 4.2689237 | 4.1827804 | 0 |
| 1724284620 | 4.1984559 | -0.01 | -0.15 | 4.12669 | 4.2212119 | 4.12669 | 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
