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 | 0.004 | 0.54347826087 | 0.736 | 0.7997 | 0.672 | 15178 | 0.74866756 | CS |
| 4 | 0.005 | 0.680272108844 | 0.735 | 0.85 | 0.5863 | 45770 | 0.791119 | CS |
| 12 | -1.11 | -60 | 1.85 | 2 | 0.46 | 42120 | 0.99152997 | CS |
| 26 | -3.76 | -83.5555555556 | 4.5 | 5.05 | 0.46 | 27030 | 1.57628716 | CS |
| 52 | -1.28 | -63.3663366337 | 2.02 | 17.49 | 0.46 | 618660 | 8.25780792 | CS |
| 156 | -17.66 | -95.9782608696 | 18.4 | 23.5 | 0.46 | 489759 | 12.41961641 | CS |
| 260 | -141.767 | -99.4807272625 | 142.507 | 182.5 | 0.46 | 485371 | 21.12990962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.7399 | 0.00065 | 0.09 | 0.7167 | 0.7665 | 0.71 | 25720 |
| 1734651300 | 0.73925 | -0.01665 | -2.20 | 0.7399 | 0.7701 | 0.672 | 20073 |
| 1734564900 | 0.7559 | -0.0116 | -1.51 | 0.7675 | 0.7675 | 0.72 | 22206 |
| 1734478500 | 0.7675 | 0.0473001 | 6.57 | 0.7000999 | 0.7819 | 0.7000999 | 9889 |
| 1734392100 | 0.7201999 | -0.0465 | -6.06 | 0.7332999 | 0.7578 | 0.7 | 12592 |
| 1734132900 | 0.7667 | 0.0057 | 0.75 | 0.736 | 0.7997 | 0.7332999 | 11128 |
| 1734046500 | 0.761 | -0.0241 | -3.07 | 0.7678 | 0.7997 | 0.76 | 7175 |
| 1733960100 | 0.7851 | 0.03239 | 4.30 | 0.7332999 | 0.81005 | 0.7332999 | 46714 |
| 1733873700 | 0.75271 | -0.06729 | -8.21 | 0.8258 | 0.8258 | 0.74 | 27319 |
| 1733787300 | 0.8199999 | 0.0611999 | 8.07 | 0.7033 | 0.85 | 0.7033 | 41480 |
| 1733528100 | 0.7588 | 0.0133 | 1.78 | 0.76 | 0.76 | 0.6801 | 9860 |
| 1733441700 | 0.7455 | 0.0234 | 3.24 | 0.7156 | 0.75 | 0.653 | 19367 |
| 1733355300 | 0.7221 | -0.0059 | -0.81 | 0.68 | 0.7705999 | 0.68 | 12358 |
| 1733268900 | 0.728 | -0.117 | -13.85 | 0.7858 | 0.8163 | 0.7254 | 77388 |
| 1733182500 | 0.845 | 0.1626 | 23.83 | 0.7 | 0.85 | 0.6521 | 445664 |
| 1732917840 | 0.6824 | -0.0246 | -3.48 | 0.7 | 0.707 | 0.6151 | 11165 |
| 1732750500 | 0.707 | 0.0368 | 5.49 | 0.6311 | 0.707 | 0.6062 | 10021 |
| 1732664100 | 0.6702 | -0.0298 | -4.26 | 0.71 | 0.7298 | 0.5863 | 56199 |
| 1732577700 | 0.7 | -0.04 | -5.41 | 0.74 | 0.74 | 0.7 | 20680 |
| 1732318500 | 0.74 | 0.0115 | 1.58 | 0.735 | 0.74 | 0.6901 | 27057 |
| 1732232100 | 0.7285 | -0.0075 | -1.02 | 0.6845 | 0.739 | 0.65 | 28662 |
| 1732145700 | 0.736 | 0.005 | 0.68 | 0.7867 | 0.79 | 0.673 | 65236 |
| 1732059300 | 0.731 | 0.185 | 33.88 | 0.56 | 0.76 | 0.5269 | 156243 |
| 1731972900 | 0.546 | -0.136 | -19.94 | 0.727 | 0.73 | 0.46 | 294084 |
| 1731713700 | 0.682 | -0.418 | -38.00 | 1.01 | 1.04 | 0.6357 | 215536 |
| 1731627300 | 1.1 | -0.1 | -8.33 | 1.18 | 1.23 | 1.0901 | 42161 |
| 1731540900 | 1.2 | 0 | 0.00 | 1.21 | 1.25 | 1.2 | 47697 |
| 1731454500 | 1.2 | -0.09 | -6.98 | 1.29 | 1.29 | 1.2 | 34810 |
| 1731368100 | 1.29 | 0.06 | 4.88 | 1.2 | 1.368 | 1.2 | 64360 |
| 1731108900 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.23 | 8646 |
| 1731022500 | 1.28 | -0.05 | -3.76 | 1.31 | 1.31 | 1.21 | 28794 |
| 1730936100 | 1.33 | -0.03 | -2.21 | 1.34 | 1.36 | 1.33 | 18794 |
| 1730849700 | 1.36 | -0.07 | -4.90 | 1.45 | 1.45 | 1.29 | 34589 |
| 1730763300 | 1.43 | -0.02 | -1.58 | 1.4 | 1.48 | 1.4 | 8661 |
| 1730500500 | 1.453 | 0.02 | 1.61 | 1.41 | 1.46 | 1.36 | 7958 |
| 1730414100 | 1.43 | 0.03 | 2.14 | 1.4 | 1.43 | 1.36 | 24434 |
| 1730327700 | 1.4 | -0.02 | -1.41 | 1.55 | 1.55 | 1.4 | 15582 |
| 1730241300 | 1.42 | -0.06 | -4.05 | 1.47 | 1.585 | 1.42 | 9897 |
| 1730154900 | 1.48 | -0.17 | -10.30 | 1.65 | 1.65 | 1.35 | 99561 |
| 1729895700 | 1.65 | -0.06 | -3.51 | 1.76 | 1.76 | 1.6 | 23286 |
| 1729809300 | 1.71 | -0.04 | -2.29 | 1.71 | 1.75 | 1.7 | 14600 |
| 1729722900 | 1.75 | 0.04 | 2.34 | 1.74 | 1.75 | 1.68 | 7217 |
| 1729636500 | 1.71 | 0.01 | 0.59 | 1.66 | 1.71 | 1.66 | 5297 |
| 1729550100 | 1.7 | -0.01 | -0.58 | 1.71 | 1.77 | 1.6601 | 6940 |
| 1729290900 | 1.71 | 0.05 | 3.01 | 1.68 | 1.75 | 1.65 | 32671 |
| 1729204500 | 1.66 | -0.03 | -1.78 | 1.66 | 1.7 | 1.65 | 12298 |
| 1729118100 | 1.69 | -0.07 | -4.09 | 1.7 | 1.7 | 1.62 | 41952 |
| 1729031700 | 1.762 | 0.01 | 0.69 | 1.72 | 1.83 | 1.72 | 8442 |
| 1728945300 | 1.75 | 0.07 | 3.86 | 1.6399999 | 1.75 | 1.6399999 | 16166 |
| 1728686100 | 1.685 | -0.05 | -2.60 | 1.74 | 1.8 | 1.6299999 | 12550 |
| 1728599700 | 1.73 | 0 | 0.00 | 1.72 | 1.99 | 1.72 | 32343 |
| 1728513300 | 1.73 | 0.03 | 2.06 | 1.67 | 1.85 | 1.67 | 5985 |
| 1728426900 | 1.695 | -0.08 | -4.24 | 1.84 | 1.92 | 1.66 | 19041 |
| 1728340500 | 1.77 | 0.1 | 5.99 | 1.6399999 | 2 | 1.6399999 | 21188 |
| 1728081300 | 1.67 | 0.01 | 0.80 | 1.6399999 | 1.67 | 1.62 | 2572 |
| 1727994900 | 1.6567 | -0.16 | -8.72 | 1.79 | 1.7927 | 1.6001 | 23202 |
| 1727908500 | 1.815 | 0.15 | 8.68 | 1.75 | 1.8944 | 1.75 | 27260 |
| 1727822100 | 1.67 | -0.13 | -7.22 | 1.8 | 1.9 | 1.6 | 31648 |
| 1727735700 | 1.8 | -0.05 | -2.70 | 1.82 | 1.8727 | 1.58 | 46254 |
| 1727476500 | 1.85 | -0.03 | -1.33 | 1.85 | 1.92 | 1.82 | 15211 |
| 1727390100 | 1.875 | -0.19 | -8.98 | 2.11 | 2.32 | 1.67 | 30727 |
| 1727303700 | 2.06 | 0.04 | 1.73 | 1.99 | 2.36 | 1.96 | 22346 |
| 1727217300 | 2.025 | -0.02 | -0.98 | 2.1 | 2.1 | 1.98 | 28509 |
| 1727130900 | 2.045 | -0.13 | -5.98 | 2.12 | 2.15 | 2 | 12485 |
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
