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 | 0.0375 | 12.5 | 0.3 | 0.34 | 0.3 | 45938874 | 0.32561874 | DE |
| 4 | 0.0325 | 10.6557377049 | 0.305 | 0.34 | 0.28 | 22305865 | 0.31125482 | DE |
| 12 | -0.0125 | -3.57142857143 | 0.35 | 0.455 | 0.28 | 24937554 | 0.33452445 | DE |
| 26 | 0.0575 | 20.5357142857 | 0.28 | 0.455 | 0.224 | 25160662 | 0.3040902 | DE |
| 52 | 0.0575 | 20.5357142857 | 0.28 | 0.455 | 0.224 | 22632242 | 0.30446046 | DE |
| 156 | -0.8625 | -71.875 | 1.2 | 1.675 | 0.185 | 11398562 | 0.36992596 | DE |
| 260 | -0.3125 | -48.0769230769 | 0.65 | 4.3 | 0.185 | 11150964 | 1.05325819 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.34 | 0.02 | 6.25 | 0.3275 | 0.34 | 0.3275 | 68015540 |
| 1737653400 | 0.32 | 0.01 | 3.23 | 0.315 | 0.3275 | 0.315 | 37157759 |
| 1737567000 | 0.31 | -0.015 | -4.62 | 0.325 | 0.325 | 0.31 | 31599384 |
| 1737480600 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 49255181 |
| 1737394200 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 43666506 |
| 1737135000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10521482 |
| 1737048600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.28 | 51131333 |
| 1736962200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5299441 |
| 1736875800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2247734 |
| 1736789400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8875068 |
| 1736530200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 4490602 |
| 1736443800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 18026015 |
| 1736357400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8960900 |
| 1736271000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 3408094 |
| 1736184600 | 0.29 | -0.0125 | -4.13 | 0.3025 | 0.3025 | 0.29 | 64484791 |
| 1735925400 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 3968344 |
| 1735839000 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 9248328 |
| 1735666200 | 0.3025 | -0.0025 | -0.82 | 0.305 | 0.305 | 0.3025 | 2780340 |
| 1735579800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 674584 |
| 1735320600 | 0.305 | 0.0075 | 2.52 | 0.2975 | 0.3075 | 0.2975 | 9619282 |
| 1735061400 | 0.2975 | 0.0025 | 0.85 | 0.295 | 0.2975 | 0.295 | 36720417 |
| 1734975000 | 0.295 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 29602021 |
| 1734715800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 25750063 |
| 1734629400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 10543990 |
| 1734543000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 7625722 |
| 1734456600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 8682587 |
| 1734370200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 6046841 |
| 1734111000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 14816664 |
| 1734024600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 45671522 |
| 1733938200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 14139529 |
| 1733851800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 54322249 |
| 1733765400 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.305 | 17751460 |
| 1733506200 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3025 | 22825987 |
| 1733419800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 6621575 |
| 1733333400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 12788803 |
| 1733247000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 38010530 |
| 1733160600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 16184126 |
| 1732901400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 9428616 |
| 1732815000 | 0.315 | 0.015 | 5.00 | 0.3025 | 0.315 | 0.3025 | 29958228 |
| 1732728600 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.295 | 25632220 |
| 1732642200 | 0.31 | -0.025 | -7.46 | 0.335 | 0.335 | 0.3 | 80909894 |
| 1732555800 | 0.335 | -0.08 | -19.28 | 0.3449999 | 0.3449999 | 0.325 | 114921818 |
| 1732296600 | 0.415 | -0.01 | -2.35 | 0.425 | 0.435 | 0.415 | 25818766 |
| 1732210200 | 0.425 | -0.005 | -1.16 | 0.44 | 0.455 | 0.425 | 26672389 |
| 1732123800 | 0.43 | 0.015 | 3.61 | 0.43 | 0.43 | 0.415 | 17848435 |
| 1732037400 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.415 | 24159553 |
| 1731951000 | 0.43 | 0 | 0.00 | 0.43 | 0.44 | 0.415 | 27893755 |
| 1731691800 | 0.43 | 0.03 | 7.50 | 0.4 | 0.43 | 0.4 | 14335030 |
| 1731605400 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 11556720 |
| 1731519000 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 20529300 |
| 1731432600 | 0.37 | -0.03 | -7.50 | 0.4 | 0.4 | 0.365 | 25355206 |
| 1731346200 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 8542221 |
| 1731087000 | 0.39 | -0.035 | -8.24 | 0.425 | 0.425 | 0.385 | 42731952 |
| 1731000600 | 0.425 | 0.02 | 4.94 | 0.405 | 0.43 | 0.405 | 19453887 |
| 1730914200 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.4 | 5319214 |
| 1730827800 | 0.395 | 0.03 | 8.22 | 0.365 | 0.415 | 0.365 | 56600229 |
| 1730741400 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.35 | 32238338 |
| 1730482200 | 0.35 | 0.055 | 18.64 | 0.335 | 0.36 | 0.315 | 106521266 |
| 1730395800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.295 | 18502164 |
| 1730309400 | 0.31 | 0.015 | 5.08 | 0.295 | 0.31 | 0.295 | 27488842 |
| 1730223000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.3 | 0.2849999 | 17655101 |
| 1730136600 | 0.2849999 | -0.02 | -6.56 | 0.305 | 0.305 | 0.2849999 | 19904496 |
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
