Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0479 | -9.12033511043 | 0.5252 | 0.5252 | 0.4229 | 199796 | 0.4543932 | CS |
| 4 | -0.0478 | -9.10302799467 | 0.5251 | 0.57 | 0.4229 | 223424 | 0.50683899 | CS |
| 12 | -0.1818 | -27.5830678198 | 0.6591 | 0.6789 | 0.4229 | 261594 | 0.56488541 | CS |
| 26 | -2.5227 | -84.09 | 3 | 3.67 | 0.4115 | 2753426 | 0.63688472 | CS |
| 52 | -2.7427 | -85.1770186335 | 3.22 | 4.2984 | 0.4115 | 1494267 | 0.81494707 | CS |
| 156 | -9.5627 | -95.2460159363 | 10.04 | 14.22 | 0.4115 | 733635 | 1.82793455 | CS |
| 260 | -19.4727 | -97.607518797 | 19.95 | 34.79 | 0.4115 | 661510 | 5.07721797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.468 | 0.0281 | 6.39 | 0.4328 | 0.4779 | 0.4328 | 126395 |
| 1739489700 | 0.4399 | -0.0091 | -2.03 | 0.45 | 0.45 | 0.4229 | 130352 |
| 1739403300 | 0.449 | -0.003 | -0.66 | 0.45 | 0.4788 | 0.43 | 183460 |
| 1739316900 | 0.452 | 0.0109 | 2.47 | 0.4422 | 0.456 | 0.4278 | 206245 |
| 1739230500 | 0.4411 | -0.036 | -7.55 | 0.48 | 0.5161 | 0.435 | 211618 |
| 1738971300 | 0.4771 | -0.0375 | -7.29 | 0.4992 | 0.5252 | 0.458 | 272248 |
| 1738884900 | 0.5145999 | 0.0028999 | 0.57 | 0.506 | 0.5385 | 0.476 | 257901 |
| 1738798500 | 0.5117 | -0.0037 | -0.72 | 0.501 | 0.5502 | 0.4932 | 181121 |
| 1738712100 | 0.5154 | 0.0155 | 3.10 | 0.491 | 0.5246 | 0.491 | 47371 |
| 1738625700 | 0.4999 | -0.0254 | -4.84 | 0.511 | 0.5219 | 0.48 | 388486 |
| 1738366500 | 0.5253 | -0.0087 | -1.63 | 0.534 | 0.5699999 | 0.505 | 183487 |
| 1738280100 | 0.534 | 0.005 | 0.95 | 0.535 | 0.5368 | 0.49 | 464919 |
| 1738193700 | 0.529 | 0.0099 | 1.91 | 0.521 | 0.5598 | 0.5067 | 274328 |
| 1738107300 | 0.5191 | -0.0034 | -0.65 | 0.53 | 0.53 | 0.51 | 130203 |
| 1738020900 | 0.5225 | -0.0325 | -5.86 | 0.5303 | 0.547499 | 0.5004999 | 603472 |
| 1737761700 | 0.555 | 0.0053 | 0.96 | 0.5483 | 0.5699999 | 0.525 | 89190 |
| 1737675300 | 0.5497 | 0 | 0.00 | 0.5497 | 0.5497 | 0.5497 | 0 |
| 1737588900 | 0.5497 | 0.0104 | 1.93 | 0.5231 | 0.5564 | 0.516 | 90743 |
| 1737502500 | 0.5393 | 0.0089 | 1.68 | 0.59 | 0.59 | 0.5056 | 315844 |
| 1737156900 | 0.5304 | -0.0005 | -0.09 | 0.5251 | 0.55 | 0.524 | 44571 |
| 1737070500 | 0.5309 | -0.011 | -2.03 | 0.55 | 0.55 | 0.5201 | 148072 |
| 1736984100 | 0.5419 | 0.0099 | 1.86 | 0.534 | 0.5547 | 0.5244 | 176627 |
| 1736897700 | 0.532 | 0.0009 | 0.17 | 0.532 | 0.5695 | 0.5207 | 100814 |
| 1736811300 | 0.5311 | -0.034 | -6.02 | 0.56 | 0.56 | 0.521 | 328929 |
| 1736552100 | 0.5651 | -0.0255 | -4.32 | 0.573 | 0.5953 | 0.555 | 215129 |
| 1736379300 | 0.5906 | -0.0094 | -1.57 | 0.5929 | 0.608 | 0.5677 | 110284 |
| 1736292900 | 0.6 | 0.027 | 4.71 | 0.58 | 0.6068 | 0.58 | 157284 |
| 1736206500 | 0.573 | 0 | 0.00 | 0.5939 | 0.5939 | 0.5581 | 191498 |
| 1735947300 | 0.573 | 0.0229 | 4.16 | 0.55 | 0.58 | 0.55 | 127726 |
| 1735860900 | 0.5501 | -0.0366 | -6.24 | 0.5939 | 0.5939 | 0.5414 | 308997 |
| 1735688100 | 0.5867 | 0.0387 | 7.06 | 0.55 | 0.5956 | 0.5474 | 333454 |
| 1735601700 | 0.548 | -0.0019 | -0.35 | 0.55 | 0.5714 | 0.52 | 329530 |
| 1735342500 | 0.5499 | 0.0114 | 2.12 | 0.5208 | 0.561 | 0.52 | 137303 |
| 1735256100 | 0.5385 | -0.0035 | -0.65 | 0.5427 | 0.5427 | 0.506 | 587201 |
| 1735077840 | 0.542 | 0.0289 | 5.63 | 0.513 | 0.555113 | 0.513 | 123222 |
| 1734996900 | 0.5131 | -0.0629 | -10.92 | 0.55 | 0.5699999 | 0.5125 | 275460 |
| 1734737700 | 0.576 | 0.028 | 5.11 | 0.5455 | 0.576 | 0.52 | 222548 |
| 1734651300 | 0.548 | 0.0045 | 0.83 | 0.544 | 0.559 | 0.525 | 348195 |
| 1734564900 | 0.5435 | -0.0435 | -7.41 | 0.587 | 0.587 | 0.531 | 428100 |
| 1734478500 | 0.587 | 0.0096 | 1.66 | 0.5699999 | 0.59 | 0.56 | 291738 |
| 1734392100 | 0.5774 | -0.0075 | -1.28 | 0.58 | 0.609 | 0.5656 | 356941 |
| 1734132900 | 0.5849 | 0.0029 | 0.50 | 0.59 | 0.59 | 0.5701 | 373474 |
| 1734046500 | 0.582 | -0.021 | -3.48 | 0.603 | 0.618 | 0.5639 | 426360 |
| 1733960100 | 0.603 | -0.0186 | -2.99 | 0.613 | 0.629 | 0.603 | 312989 |
| 1733873700 | 0.6216 | -0.0015 | -0.24 | 0.61 | 0.65 | 0.6099 | 278399 |
| 1733787300 | 0.6231 | -0.012 | -1.89 | 0.6284 | 0.6679 | 0.61 | 521831 |
| 1733528100 | 0.6351 | 0.0101 | 1.62 | 0.6274999 | 0.6404 | 0.6193 | 558590 |
| 1733441700 | 0.625 | 0.003 | 0.48 | 0.628 | 0.639999 | 0.6027 | 384824 |
| 1733355300 | 0.622 | -0.008 | -1.27 | 0.64 | 0.6521 | 0.6147 | 225093 |
| 1733268900 | 0.63 | -0.015 | -2.33 | 0.6404 | 0.6627999 | 0.6107 | 154216 |
| 1733182500 | 0.645 | -0.0102 | -1.56 | 0.639 | 0.655 | 0.6 | 356281 |
| 1732917840 | 0.6552 | 0.0022 | 0.34 | 0.6661 | 0.6788999 | 0.63 | 242076 |
| 1732750500 | 0.653 | 0.033 | 5.32 | 0.61 | 0.67 | 0.61 | 407015 |
| 1732664100 | 0.62 | -0.0075 | -1.20 | 0.6177 | 0.639 | 0.611 | 177729 |
| 1732577700 | 0.6274999 | -0.0145 | -2.26 | 0.63 | 0.65 | 0.6156 | 330983 |
| 1732318500 | 0.642 | -0.0171 | -2.59 | 0.64 | 0.6617 | 0.6311 | 191137 |
| 1732232100 | 0.6591 | 0.0168 | 2.62 | 0.65 | 0.7 | 0.6203999 | 461371 |
| 1732145700 | 0.6423 | -0.0065 | -1.00 | 0.6321 | 0.66 | 0.6321 | 256491 |
| 1732059300 | 0.6488 | 0.0072001 | 1.12 | 0.65 | 0.6915 | 0.635 | 331316 |
| 1731972900 | 0.6415999 | -0.0285 | -4.25 | 0.6798999 | 0.6798999 | 0.6156 | 782207 |
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
