Premium
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 | 0.04 | 8.69565217391 | 0.46 | 0.605 | 0.415 | 344527453 | 0.5161162 | DE |
| 4 | 0.3475 | 227.868852459 | 0.1525 | 0.605 | 0.1525 | 366578709 | 0.36208123 | DE |
| 12 | 0.452 | 941.666666667 | 0.048 | 0.605 | 0.0375 | 252102945 | 0.22936895 | DE |
| 26 | 0.452 | 941.666666667 | 0.048 | 0.605 | 0.0375 | 252102945 | 0.22936895 | DE |
| 52 | 0.452 | 941.666666667 | 0.048 | 0.605 | 0.0375 | 252102945 | 0.22936895 | DE |
| 156 | 0.452 | 941.666666667 | 0.048 | 0.605 | 0.0375 | 252102945 | 0.22936895 | DE |
| 260 | 0.452 | 941.666666667 | 0.048 | 0.605 | 0.0375 | 252102945 | 0.22936895 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 0.53 | -0.045 | -7.83 | 0.605 | 0.605 | 0.5 | 316603603 |
| 1745339400 | 0.575 | 0.12 | 26.37 | 0.465 | 0.58 | 0.415 | 328527989 |
| 1744907400 | 0.455 | 0.01 | 2.25 | 0.46 | 0.525 | 0.442 | 388450766 |
| 1744821000 | 0.445 | 0.065 | 17.11 | 0.38 | 0.445 | 0.355 | 294102697 |
| 1744734600 | 0.38 | -0.05 | -11.63 | 0.425 | 0.425 | 0.36 | 218683900 |
| 1744648200 | 0.43 | 0.094 | 27.98 | 0.375 | 0.49 | 0.375 | 572223409 |
| 1744389000 | 0.336 | 0.061 | 22.18 | 0.275 | 0.37 | 0.26 | 320777234 |
| 1744302600 | 0.275 | 0.055 | 25.00 | 0.22 | 0.295 | 0.22 | 214291646 |
| 1744216200 | 0.22 | -0.015 | -6.38 | 0.2049999 | 0.25 | 0.2049999 | 190329545 |
| 1744129800 | 0.235 | -0.035 | -12.96 | 0.27 | 0.2849999 | 0.2049999 | 278214517 |
| 1744043400 | 0.27 | -0.025 | -8.47 | 0.295 | 0.32 | 0.255 | 242655684 |
| 1743784200 | 0.295 | -0.04 | -11.94 | 0.335 | 0.335 | 0.28 | 201136334 |
| 1743697800 | 0.335 | 0.03 | 9.84 | 0.295 | 0.385 | 0.28 | 311191865 |
| 1743611400 | 0.305 | -0.095 | -23.75 | 0.4 | 0.4 | 0.3 | 432818137 |
| 1743525000 | 0.4 | -0.025 | -5.88 | 0.485 | 0.52 | 0.38 | 596208784 |
| 1743438600 | 0.425 | 0.13 | 44.07 | 0.295 | 0.425 | 0.22 | 565525579 |
| 1743183000 | 0.295 | 0.0900001 | 43.90 | 0.2049999 | 0.295 | 0.2 | 564522632 |
| 1743096600 | 0.2049999 | 0.0524999 | 34.43 | 0.1525 | 0.215 | 0.1525 | 562152438 |
| 1743010200 | 0.1525 | 0.04 | 35.56 | 0.1125 | 0.1575 | 0.1075 | 462219605 |
| 1742923800 | 0.1125 | 0.0125 | 12.50 | 0.11 | 0.1325 | 0.105 | 232086275 |
| 1742837400 | 0.1 | -0.005 | -4.76 | 0.105 | 0.115 | 0.1 | 132463475 |
| 1742578200 | 0.105 | -0.005 | -4.55 | 0.11 | 0.125 | 0.105 | 148880707 |
| 1742491800 | 0.11 | -0.02 | -15.38 | 0.13 | 0.1325 | 0.105 | 311650424 |
| 1742405400 | 0.13 | -0.0075 | -5.45 | 0.1375 | 0.1475 | 0.13 | 79080668 |
| 1742319000 | 0.1375 | -0.015 | -9.84 | 0.1525 | 0.165 | 0.1375 | 190802436 |
| 1742232600 | 0.1525 | 0.0175 | 12.96 | 0.1424999 | 0.16 | 0.125 | 403350692 |
| 1741973400 | 0.135 | 0.0175 | 14.89 | 0.135 | 0.165 | 0.1175 | 1001336818 |
| 1741887000 | 0.1175 | 0.034 | 40.72 | 0.0875 | 0.125 | 0.074 | 901695503 |
| 1741800600 | 0.0835 | 0.046 | 122.67 | 0.046 | 0.089 | 0.046 | 1248437380 |
| 1741714200 | 0.0375 | -0.001 | -2.60 | 0.0385 | 0.0385 | 0.0375 | 14350180 |
| 1741627800 | 0.0385 | -0.002 | -4.94 | 0.0405 | 0.0405 | 0.0385 | 28540317 |
| 1741368600 | 0.0405 | 0.0015 | 3.85 | 0.039 | 0.0405 | 0.039 | 29878819 |
| 1741282200 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 16577920 |
| 1741195800 | 0.039 | -0.0025 | -6.02 | 0.0415 | 0.0415 | 0.039 | 34597354 |
| 1741109400 | 0.0415 | -0.0015 | -3.49 | 0.0429999 | 0.0429999 | 0.0415 | 27800119 |
| 1741023000 | 0.0429999 | -0.002 | -4.44 | 0.044 | 0.044 | 0.042 | 12703276 |
| 1740763800 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.048 | 0.044 | 92056074 |
| 1740677400 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.044 | 0.038 | 55374668 |
| 1740591000 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 16269258 |
| 1740504600 | 0.039 | -0.0025 | -6.02 | 0.0415 | 0.0415 | 0.039 | 34217490 |
| 1740418200 | 0.0415 | -0.001 | -2.35 | 0.0425 | 0.0425 | 0.0415 | 20199992 |
| 1740159000 | 0.0425 | 0.004 | 10.39 | 0.0385 | 0.0465 | 0.0385 | 232198753 |
| 1740072600 | 0.0385 | -0.001 | -2.53 | 0.0395 | 0.0395 | 0.0385 | 32694926 |
| 1739986200 | 0.0395 | -0.0025 | -5.95 | 0.042 | 0.042 | 0.0385 | 73742337 |
| 1739899800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 16215645 |
| 1739813400 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 10367075 |
| 1739554200 | 0.042 | -0.0015 | -3.45 | 0.0434999 | 0.0434999 | 0.041 | 72413626 |
| 1739467800 | 0.0434999 | -0.0035 | -7.45 | 0.047 | 0.047 | 0.042 | 41993625 |
| 1739381400 | 0.047 | 0.002 | 4.44 | 0.045 | 0.0485 | 0.0425 | 59441068 |
| 1739295000 | 0.045 | -0.0025 | -5.26 | 0.0475 | 0.0475 | 0.044 | 56943794 |
| 1739208600 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0525 | 0.0465 | 84161960 |
| 1738949400 | 0.0475 | 0.0035 | 7.95 | 0.044 | 0.052 | 0.0415 | 355249992 |
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
