Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 6.25 | 0.032 | 0.036 | 0.0305 | 398080576 | 0.03483204 | DE |
4 | 0.005 | 17.2413793103 | 0.029 | 0.036 | 0.0245 | 587588365 | 0.03001136 | DE |
12 | -0.001 | -2.85714285714 | 0.035 | 0.043 | 0.0245 | 676275040 | 0.03102666 | DE |
26 | 0.02 | 142.857142857 | 0.014 | 0.0535 | 0.0105 | 525750702 | 0.03184265 | DE |
52 | 0.013 | 61.9047619048 | 0.021 | 0.0535 | 0.0105 | 461531041 | 0.02683565 | DE |
156 | -0.326 | -90.5555555556 | 0.36 | 0.415 | 0.0105 | 221025491 | 0.04629943 | DE |
260 | -0.361 | -91.3924050633 | 0.395 | 0.775 | 0.0105 | 138398323 | 0.06360952 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735320600 | 0.034 | 0 | 0.00 | 0.034 | 0.0354999 | 0.034 | 232726449 |
1735061400 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.033 | 200582957 |
1734975000 | 0.035 | 0 | 0.00 | 0.035 | 0.036 | 0.033 | 373629144 |
1734715800 | 0.035 | 0.003 | 9.38 | 0.032 | 0.035 | 0.0305 | 620029626 |
1734629400 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.0315 | 518855593 |
1734543000 | 0.034 | 0.0036 | 11.84 | 0.031 | 0.036 | 0.031 | 1493015706 |
1734456600 | 0.0304 | 0.0019 | 6.67 | 0.028 | 0.031 | 0.028 | 637543411 |
1734370200 | 0.0285 | 0.0015 | 5.56 | 0.027 | 0.0285 | 0.0254999 | 1041783323 |
1734111000 | 0.027 | 0.0005 | 1.89 | 0.0265 | 0.027 | 0.0265 | 481241755 |
1734024600 | 0.0265 | 0.0005 | 1.92 | 0.026 | 0.0265 | 0.0254999 | 563891659 |
1733938200 | 0.026 | -0.0005 | -1.89 | 0.0265 | 0.0265 | 0.0245 | 719950687 |
1733851800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0275 | 0.0265 | 438523042 |
1733765400 | 0.0265 | -0.002 | -7.02 | 0.0285 | 0.0285 | 0.0265 | 589074770 |
1733506200 | 0.0285 | -0.0005 | -1.72 | 0.029 | 0.029 | 0.028 | 385170881 |
1733419800 | 0.029 | 0.001 | 3.57 | 0.028 | 0.0295 | 0.0275 | 407735395 |
1733333400 | 0.028 | -0.0015 | -5.08 | 0.0295 | 0.0295 | 0.028 | 425447408 |
1733247000 | 0.0295 | 0 | 0.00 | 0.0295 | 0.03 | 0.0295 | 397945501 |
1733160600 | 0.0295 | -0.0015 | -4.84 | 0.031 | 0.032 | 0.0295 | 470426860 |
1732901400 | 0.031 | 0.002 | 6.90 | 0.029 | 0.031 | 0.0285 | 811742845 |
1732815000 | 0.029 | 0.0005 | 1.75 | 0.0285 | 0.0295 | 0.0285 | 636733242 |
1732728600 | 0.0285 | 0.001 | 3.64 | 0.0275 | 0.0285 | 0.0275 | 688243607 |
1732642200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0265 | 526875965 |
1732555800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0265 | 552299081 |
1732296600 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.028 | 0.0275 | 228672558 |
1732210200 | 0.028 | 0.0005 | 1.82 | 0.0275 | 0.028 | 0.0265 | 466775837 |
1732123800 | 0.0275 | -0.0005 | -1.79 | 0.028 | 0.028 | 0.0275 | 311914673 |
1732037400 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.0275 | 931657265 |
1731951000 | 0.029 | -0.001 | -3.33 | 0.03 | 0.031 | 0.029 | 776952248 |
1731691800 | 0.03 | 0.0015 | 5.26 | 0.0285 | 0.03 | 0.0285 | 1232044333 |
1731605400 | 0.0285 | 0.0015 | 5.56 | 0.027 | 0.0295 | 0.027 | 957143827 |
1731519000 | 0.027 | -0.0005 | -1.82 | 0.0275 | 0.028 | 0.027 | 197216734 |
1731432600 | 0.0275 | 0.001 | 3.77 | 0.0265 | 0.0275 | 0.0265 | 307509307 |
1731346200 | 0.0265 | -0.0025 | -8.62 | 0.027 | 0.0275 | 0.0265 | 978370592 |
1731087000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.0285 | 381497336 |
1731000600 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.0285 | 715326770 |
1730914200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.03 | 313489177 |
1730827800 | 0.031 | 0.001 | 3.33 | 0.03 | 0.0325 | 0.0295 | 891448861 |
1730741400 | 0.03 | -0.0005 | -1.64 | 0.0305 | 0.0305 | 0.03 | 291033086 |
1730482200 | 0.0305 | 0 | 0.00 | 0.0305 | 0.031 | 0.0295 | 523209432 |
1730395800 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.031 | 0.0295 | 544410551 |
1730309400 | 0.03 | 0 | 0.00 | 0.0295 | 0.03 | 0.0285 | 1291530515 |
1730223000 | 0.03 | 0 | 0.00 | 0.03 | 0.0305 | 0.0295 | 583330476 |
1730136600 | 0.03 | -0.0005 | -1.64 | 0.0305 | 0.0305 | 0.0295 | 703852012 |
1729873800 | 0.0305 | -0.0005 | -1.61 | 0.031 | 0.031 | 0.0295 | 516323269 |
1729787400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.0295 | 682632422 |
1729701000 | 0.031 | -0.0005 | -1.59 | 0.0315 | 0.0325 | 0.0305 | 825944228 |
1729614600 | 0.0315 | 0.001 | 3.28 | 0.0305 | 0.0325 | 0.0295 | 1537633316 |
1729528200 | 0.0305 | 0.001 | 3.39 | 0.0295 | 0.0305 | 0.0295 | 673167110 |
1729269000 | 0.0295 | -0.001 | -3.28 | 0.0305 | 0.0305 | 0.0295 | 573765821 |
1729182600 | 0.0305 | -0.002 | -6.15 | 0.0325 | 0.0325 | 0.0305 | 939110985 |
1729096200 | 0.0325 | -0.004 | -10.96 | 0.0285 | 0.0325 | 0.0285 | -1636376276 |
1729009800 | 0.0365 | 0 | 0.00 | 0.0365 | 0.037 | 0.0345 | 329505981 |
1728923400 | 0.0365 | -0.0025 | -6.41 | 0.039 | 0.039 | 0.0365 | 422391604 |
1728664200 | 0.039 | -0.001 | -2.50 | 0.04 | 0.041 | 0.0365 | 726235433 |
1728577800 | 0.04 | -0.001 | -2.44 | 0.041 | 0.0429999 | 0.04 | 480068008 |
1728491400 | 0.041 | 0.0015 | 3.80 | 0.0395 | 0.041 | 0.0385 | 496432444 |
1728405000 | 0.0395 | 0.0025 | 6.76 | 0.0375 | 0.0425 | 0.037 | 1656631726 |
1728318600 | 0.037 | 0.0045 | 13.85 | 0.0325 | 0.0375 | 0.0325 | 835961856 |
1728059400 | 0.0325 | -0.0025 | -7.14 | 0.035 | 0.035 | 0.0315 | 709031502 |
1727973000 | 0.035 | -0.0015 | -4.11 | 0.0365 | 0.0365 | 0.0325 | 1011780100 |
1727886600 | 0.0365 | 0.0025 | 7.35 | 0.034 | 0.0385 | 0.0295 | -1497095756 |
1727800200 | 0.034 | -0.014 | -29.17 | 0.0485 | 0.0535 | 0.0315 | 5622710619 |
1727713800 | 0.048 | 0.035 | 269.23 | 0.0125 | 0.048 | 0.0125 | 10032082647 |
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