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 | 0.2182 | 60.3095632946 | 0.3618 | 0.89 | 0.3401 | 11278746 | 0.61932413 | CS |
| 4 | 0.1946 | 50.4929942916 | 0.3854 | 0.89 | 0.3401 | 3018249 | 0.60428261 | CS |
| 12 | 0.1542 | 36.2141850634 | 0.4258 | 0.89 | 0.3401 | 1246671 | 0.56700239 | CS |
| 26 | -0.0888 | -13.2775119617 | 0.6688 | 0.89 | 0.2375 | 1608947 | 0.49173036 | CS |
| 52 | -1.28 | -68.8172043011 | 1.86 | 2.3499 | 0.2375 | 1836144 | 0.56414157 | CS |
| 156 | -19.42 | -97.1 | 20 | 24.6 | 0.2375 | 1209172 | 6.01500222 | CS |
| 260 | -7.92 | -93.1764705882 | 8.5 | 124.9 | 0.2375 | 1511958 | 29.85825606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.58 | 0.1466 | 33.83 | 0.5835 | 0.8278 | 0.478 | 71750179 |
| 1734651300 | 0.4334 | -0.2272 | -34.39 | 0.4137 | 0.5307269 | 0.3803 | 9480598 |
| 1734564900 | 0.6606 | 0.2949 | 80.64 | 0.3725 | 0.89 | 0.3491 | 46339269 |
| 1734478500 | 0.3657 | 0.0199 | 5.75 | 0.3449999 | 0.37 | 0.341 | 241213 |
| 1734392100 | 0.3458 | -0.0128 | -3.57 | 0.358 | 0.36 | 0.3401 | 165146 |
| 1734132900 | 0.3585999 | -0.0072 | -1.97 | 0.3618 | 0.3649 | 0.3575 | 167505 |
| 1734046500 | 0.3658 | -0.0035 | -0.95 | 0.3646 | 0.375014 | 0.3646 | 130546 |
| 1733960100 | 0.3693 | -0.0097 | -2.56 | 0.3779 | 0.3781 | 0.36 | 127251 |
| 1733873700 | 0.379 | 0.0014 | 0.37 | 0.3899 | 0.3999 | 0.378 | 82906 |
| 1733787300 | 0.3776 | -0.0129 | -3.30 | 0.375 | 0.3894 | 0.372201 | 172150 |
| 1733528100 | 0.3905 | 0.0144 | 3.83 | 0.398 | 0.4099999 | 0.3627 | 1561412 |
| 1733441700 | 0.3761 | -0.0063 | -1.65 | 0.4 | 0.4 | 0.3719 | 208822 |
| 1733355300 | 0.3824 | -0.0102 | -2.60 | 0.3895 | 0.392 | 0.376 | 152472 |
| 1733268900 | 0.3926 | -0.011083 | -2.75 | 0.3923 | 0.4 | 0.38 | 495857 |
| 1733182500 | 0.403683 | -0.006317 | -1.54 | 0.405 | 0.4118 | 0.3911 | 97692 |
| 1732917840 | 0.4099999 | 0.0116 | 2.91 | 0.39 | 0.415 | 0.39 | 60007 |
| 1732750500 | 0.3983999 | 0.0032999 | 0.84 | 0.4 | 0.4151 | 0.3936 | 132159 |
| 1732664100 | 0.3951 | -0.0081 | -2.01 | 0.4024 | 0.409899 | 0.3933 | 73316 |
| 1732577700 | 0.4032 | -0.0011 | -0.27 | 0.394 | 0.4147 | 0.39191 | 129165 |
| 1732318500 | 0.4043 | 0.0189 | 4.90 | 0.3854 | 0.4199 | 0.377 | 273751 |
| 1732232100 | 0.3854 | -0.0045 | -1.15 | 0.383 | 0.3948999 | 0.38 | 97479 |
| 1732145700 | 0.3899 | 0.0014 | 0.36 | 0.3885 | 0.3977 | 0.3801 | 145486 |
| 1732059300 | 0.3885 | 0.0005 | 0.13 | 0.388 | 0.4061 | 0.37 | 703235 |
| 1731972900 | 0.388 | -0.0113 | -2.83 | 0.3993 | 0.3995 | 0.381201 | 146042 |
| 1731713700 | 0.3993 | 0.0008 | 0.20 | 0.3865 | 0.4 | 0.3691999 | 552300 |
| 1731627300 | 0.3985 | -0.0076 | -1.87 | 0.4 | 0.4099999 | 0.37 | 551271 |
| 1731540900 | 0.4061 | 0.0125 | 3.18 | 0.3892 | 0.4099999 | 0.385 | 340004 |
| 1731454500 | 0.3936 | -0.0335 | -7.84 | 0.4199 | 0.432 | 0.382132 | 665294 |
| 1731368100 | 0.4271 | 0.0241 | 5.98 | 0.434 | 0.4649 | 0.4099999 | 2569032 |
| 1731108900 | 0.403 | -0.0004 | -0.10 | 0.4 | 0.4099999 | 0.385 | 82824 |
| 1731022500 | 0.4034 | 0.0107 | 2.72 | 0.3927 | 0.436 | 0.380901 | 525185 |
| 1730936100 | 0.3927 | 0.0057 | 1.47 | 0.385 | 0.3998 | 0.3736999 | 157977 |
| 1730849700 | 0.387 | -0.012 | -3.01 | 0.4043 | 0.4043 | 0.3804 | 105631 |
| 1730763300 | 0.399 | 0.014375 | 3.74 | 0.3915 | 0.4048 | 0.3889 | 115775 |
| 1730500500 | 0.384625 | -0.003375 | -0.87 | 0.3859 | 0.3915 | 0.372 | 99268 |
| 1730414100 | 0.388 | -0.0119 | -2.98 | 0.3967 | 0.3977 | 0.3812 | 121483 |
| 1730327700 | 0.3999 | 0.0107 | 2.75 | 0.3825 | 0.4283 | 0.3775 | 941084 |
| 1730241300 | 0.3892 | 0.0093 | 2.45 | 0.3794 | 0.3934 | 0.378 | 104772 |
| 1730154900 | 0.3799 | 0.0049 | 1.31 | 0.394 | 0.394 | 0.3762 | 87597 |
| 1729895700 | 0.375 | 0.005 | 1.35 | 0.39 | 0.3963999 | 0.375 | 117846 |
| 1729809300 | 0.37 | -0.0254 | -6.42 | 0.3911 | 0.3995 | 0.3625 | 297938 |
| 1729722900 | 0.3953999 | -0.0086 | -2.13 | 0.4064999 | 0.4064999 | 0.3901 | 160044 |
| 1729636500 | 0.404 | -0.0034 | -0.83 | 0.391 | 0.4051 | 0.391 | 177591 |
| 1729550100 | 0.4074 | 0.0273 | 7.18 | 0.391 | 0.4099999 | 0.3778 | 420579 |
| 1729290900 | 0.3801 | 0.0024 | 0.64 | 0.3698 | 0.3852 | 0.36 | 181427 |
| 1729204500 | 0.3777 | -0.0054 | -1.41 | 0.39 | 0.395899 | 0.3751 | 104998 |
| 1729118100 | 0.3831 | 0.0056 | 1.48 | 0.3775 | 0.3898 | 0.371 | 205903 |
| 1729031700 | 0.3775 | -0.0181 | -4.58 | 0.385 | 0.3925 | 0.37 | 315794 |
| 1728945300 | 0.3956 | 0.0045 | 1.15 | 0.39 | 0.4097 | 0.38 | 618729 |
| 1728686100 | 0.3911 | 0.0059 | 1.53 | 0.3865 | 0.4089999 | 0.3865 | 107020 |
| 1728599700 | 0.3852 | -0.0076 | -1.93 | 0.4 | 0.4098 | 0.3822 | 106396 |
| 1728513300 | 0.3928 | -0.0042 | -1.06 | 0.401 | 0.4099999 | 0.3772 | 467034 |
| 1728426900 | 0.397 | -0.03 | -7.03 | 0.427 | 0.4372 | 0.3891009 | 347242 |
| 1728340500 | 0.427 | -0.0114 | -2.60 | 0.44 | 0.44 | 0.417571 | 158822 |
| 1728081300 | 0.4384 | -0.0023 | -0.52 | 0.44 | 0.4537 | 0.42 | 210480 |
| 1727994900 | 0.4407 | 0.0096 | 2.23 | 0.4199 | 0.4699 | 0.4099999 | 599525 |
| 1727908500 | 0.4311 | -0.0206 | -4.56 | 0.45 | 0.45 | 0.4215 | 105402 |
| 1727822100 | 0.4517 | -0.0147 | -3.15 | 0.4524 | 0.46 | 0.4185 | 282008 |
| 1727735700 | 0.4664 | -0.0077 | -1.62 | 0.4741 | 0.494999 | 0.45 | 707468 |
| 1727476500 | 0.4741 | 0.0351 | 8.00 | 0.4258 | 0.4889 | 0.4106 | 631315 |
| 1727390100 | 0.439 | 0.024 | 5.78 | 0.415 | 0.44 | 0.4 | 315498 |
| 1727303700 | 0.415 | -0.0177 | -4.09 | 0.431 | 0.46 | 0.406 | 346311 |
| 1727217300 | 0.4327 | 0.0127 | 3.02 | 0.3995 | 0.448 | 0.39 | 600120 |
| 1727130900 | 0.42 | 0.062 | 17.32 | 0.358 | 0.4878 | 0.33 | 2126637 |
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
