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 | -0.0175 | -3.0303030303 | 0.5775 | 0.6075 | 0.55 | 843573 | 0.56244707 | DE |
| 4 | -0.0425 | -7.05394190871 | 0.6025 | 0.6275 | 0.55 | 417015 | 0.58474605 | DE |
| 12 | -0.045 | -7.43801652893 | 0.605 | 0.75 | 0.55 | 550303 | 0.63821402 | DE |
| 26 | 0.06 | 12 | 0.5 | 0.8 | 0.5 | 503189 | 0.62775479 | DE |
| 52 | -0.09 | -13.8461538462 | 0.65 | 0.8 | 0.5 | 774796 | 0.60147438 | DE |
| 156 | -0.29 | -34.1176470588 | 0.85 | 1 | 0.448 | 888120 | 0.694318 | DE |
| 260 | 0.06 | 12 | 0.5 | 1.4 | 0.41 | 1270039 | 0.75827032 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 0.56 | -0.025 | -4.27 | 0.56 | 0.56 | 0.56 | 1650513 |
| 1740504600 | 0.585 | -0.0225 | -3.70 | 0.585 | 0.585 | 0.585 | 422515 |
| 1740418200 | 0.6075 | 0.0475 | 8.48 | 0.6075 | 0.6075 | 0.6075 | 94718 |
| 1740159000 | 0.56 | 0.0075 | 1.36 | 0.55 | 0.56 | 0.55 | 1032020 |
| 1740072600 | 0.5525 | -0.025 | -4.33 | 0.5525 | 0.5525 | 0.5525 | 2057650 |
| 1739986200 | 0.5775 | 0.025 | 4.52 | 0.5775 | 0.5775 | 0.5775 | 610960 |
| 1739899800 | 0.5525 | -0.0725 | -11.60 | 0.5525 | 0.5525 | 0.5525 | 250489 |
| 1739813400 | 0.625 | 0.0225 | 3.73 | 0.625 | 0.625 | 0.625 | 97799 |
| 1739554200 | 0.6025 | -0.0225 | -3.60 | 0.6025 | 0.6025 | 0.6025 | 1042026 |
| 1739467800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 147419 |
| 1739381400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 26969 |
| 1739295000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 200014 |
| 1739208600 | 0.625 | 0.0225 | 3.73 | 0.625 | 0.625 | 0.625 | 143382 |
| 1738949400 | 0.6025 | -0.0225 | -3.60 | 0.6025 | 0.6025 | 0.6025 | 37473 |
| 1738863000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 81512 |
| 1738776600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 500106 |
| 1738690200 | 0.625 | -0.0025 | -0.40 | 0.625 | 0.625 | 0.625 | 286759 |
| 1738603800 | 0.6274999 | 0.0249999 | 4.15 | 0.6274999 | 0.6274999 | 0.6274999 | 0 |
| 1738344600 | 0.6025 | 0 | 0.00 | 0.6025 | 0.6025 | 0.6025 | 10000 |
| 1738258200 | 0.6025 | 0 | 0.00 | 0.6025 | 0.6025 | 0.6025 | 1186678 |
| 1738171800 | 0.6025 | -0.0475 | -7.31 | 0.6025 | 0.6025 | 0.6025 | 111803 |
| 1738085400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 884446 |
| 1737999000 | 0.65 | 0 | 0.00 | 0.555 | 0.65 | 0.555 | 167824 |
| 1737739800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 15141 |
| 1737653400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 20690 |
| 1737567000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1539361 |
| 1737480600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 11442 |
| 1737394200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 11383 |
| 1737135000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2297635 |
| 1737048600 | 0.65 | 0.0025 | 0.39 | 0.65 | 0.65 | 0.65 | 434131 |
| 1736962200 | 0.6475 | 0 | 0.00 | 0.6475 | 0.6475 | 0.6475 | 2590635 |
| 1736875800 | 0.6475 | -0.0025 | -0.38 | 0.7 | 0.7 | 0.6475 | 871956 |
| 1736789400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1197217 |
| 1736530200 | 0.65 | -0.01 | -1.52 | 0.745 | 0.745 | 0.65 | 295465 |
| 1736443800 | 0.66 | -0.0125 | -1.86 | 0.66 | 0.66 | 0.66 | 1332667 |
| 1736357400 | 0.6725 | 0.0225 | 3.46 | 0.6725 | 0.6725 | 0.6725 | 149858 |
| 1736271000 | 0.65 | -0.0225 | -3.35 | 0.65 | 0.65 | 0.65 | 424449 |
| 1736184600 | 0.6725 | -0.0025 | -0.37 | 0.6725 | 0.6725 | 0.6725 | 202757 |
| 1735925400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735839000 | 0.675 | 0 | 0.00 | 0.605 | 0.675 | 0.605 | 4007892 |
| 1735666200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735579800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1735320600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 606811 |
| 1735061400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1734975000 | 0.675 | 0.025 | 3.85 | 0.675 | 0.675 | 0.675 | 69101 |
| 1734715800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1734629400 | 0.65 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 300089 |
| 1734543000 | 0.65 | -0.05 | -7.14 | 0.75 | 0.75 | 0.65 | 2623082 |
| 1734456600 | 0.7 | 0.0725001 | 11.55 | 0.7 | 0.7 | 0.7 | 712574 |
| 1734370200 | 0.6274999 | -0.05 | -7.38 | 0.605 | 0.6274999 | 0.605 | 904989 |
| 1734111000 | 0.6775 | -0.0225 | -3.21 | 0.6775 | 0.6775 | 0.6775 | 636008 |
| 1734024600 | 0.7 | 0.0225 | 3.32 | 0.65 | 0.7 | 0.65 | 11515 |
| 1733938200 | 0.6775 | 0.025 | 3.83 | 0.6775 | 0.6775 | 0.6775 | 0 |
| 1733851800 | 0.6525 | -0.025 | -3.69 | 0.6525 | 0.6525 | 0.6525 | 300729 |
| 1733765400 | 0.6775 | 0 | 0.00 | 0.6775 | 0.6775 | 0.6775 | 154497 |
| 1733506200 | 0.6775 | 0.025 | 3.83 | 0.605 | 0.6775 | 0.605 | 268 |
| 1733419800 | 0.6525 | -0.025 | -3.69 | 0.605 | 0.6525 | 0.605 | 17488 |
| 1733333400 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 234895 |
| 1733247000 | 0.6775 | 0 | 0.00 | 0.75 | 0.75 | 0.6775 | 136296 |
| 1733160600 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 118142 |
| 1732901400 | 0.6775 | 0 | 0.00 | 0.605 | 0.6775 | 0.605 | 645941 |
| 1732815000 | 0.6775 | -0.025 | -3.56 | 0.65 | 0.6775 | 0.605 | 1344687 |
| 1732728600 | 0.7025 | 0 | 0.00 | 0.8 | 0.8 | 0.7025 | 1135322 |
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
