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 | -0.2 | -18.691588785 | 1.07 | 1.14 | 0.8228 | 332733 | 0.92243291 | CS |
| 4 | -0.16 | -15.5339805825 | 1.03 | 1.24 | 0.77 | 498130 | 0.94847362 | CS |
| 12 | -0.48 | -35.5555555556 | 1.35 | 1.87 | 0.77 | 294849 | 1.10490012 | CS |
| 26 | 0.4 | 85.1063829787 | 0.47 | 2.33 | 0.47 | 245994 | 1.26342612 | CS |
| 52 | 0.18 | 26.0869565217 | 0.69 | 2.98 | 0.4136 | 380903 | 1.46279548 | CS |
| 156 | -12.13 | -93.3076923077 | 13 | 16.5 | 0.2619 | 398896 | 6.06594398 | CS |
| 260 | -36.43 | -97.6675603217 | 37.3 | 124.3 | 0.2619 | 420026 | 29.0570184 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.88 | -0.1 | -10.20 | 0.92 | 0.92 | 0.8603 | 259771 |
| 1741044900 | 0.98 | 0.0463 | 4.96 | 0.98 | 1.03 | 0.8228 | 231676 |
| 1740785700 | 0.9337 | 0.0537 | 6.10 | 0.9358 | 0.9757 | 0.8626 | 200901 |
| 1740699300 | 0.88 | -0.22 | -20.00 | 1.02 | 1.1 | 0.88 | 802529 |
| 1740612900 | 1.1 | 0.02 | 1.85 | 1.12 | 1.1399999 | 0.97 | 164664 |
| 1740526500 | 1.08 | 0.13 | 13.68 | 0.95 | 1.24 | 0.9437 | 1767368 |
| 1740440100 | 0.95 | 0.025 | 2.70 | 0.93 | 0.96 | 0.8267 | 109523 |
| 1740180900 | 0.925 | 0.1001 | 12.13 | 0.8199999 | 0.925 | 0.77 | 4326631 |
| 1740094500 | 0.8249 | -0.0851 | -9.35 | 0.9249 | 0.93 | 0.8098 | 216111 |
| 1740008100 | 0.91 | 0.01 | 1.11 | 0.883 | 0.94 | 0.88 | 14242 |
| 1739921700 | 0.9 | -0.039999 | -4.26 | 0.9733 | 0.98 | 0.8707 | 85433 |
| 1739576100 | 0.939999 | 0.029999 | 3.30 | 0.9311 | 0.988 | 0.8428 | 161396 |
| 1739489700 | 0.91 | 0.06 | 7.06 | 0.85 | 0.95 | 0.7803 | 262483 |
| 1739403300 | 0.85 | -0.036 | -4.06 | 0.87 | 0.94 | 0.8006 | 176492 |
| 1739316900 | 0.886 | 0.009772 | 1.12 | 0.8683 | 0.94 | 0.81 | 188753 |
| 1739230500 | 0.876228 | -0.032572 | -3.58 | 0.94 | 0.99 | 0.8320999 | 89597 |
| 1738971300 | 0.9088 | -0.0202 | -2.17 | 0.9011 | 1.07 | 0.9 | 249743 |
| 1738884900 | 0.929 | -0.111 | -10.67 | 1.03 | 1.1 | 0.9256 | 100317 |
| 1738798500 | 1.04 | -0.02 | -1.89 | 1.03 | 1.09 | 1.02 | 35318 |
| 1738712100 | 1.06 | 0.02 | 1.92 | 1.0109999 | 1.0901 | 1.01 | 55137 |
| 1738625700 | 1.04 | 0.01 | 0.97 | 0.9548 | 1.06 | 0.9548 | 127391 |
| 1738366500 | 1.03 | 0.21 | 25.12 | 0.882 | 1.04 | 0.8199999 | 288510 |
| 1738280100 | 0.8232 | -0.1278 | -13.44 | 0.9887 | 1.02 | 0.8209999 | 152413 |
| 1738193700 | 0.951 | 0.0309 | 3.36 | 0.9203 | 1.02 | 0.9002 | 213812 |
| 1738107300 | 0.9201 | -0.0402 | -4.19 | 0.952 | 0.9999 | 0.92 | 52093 |
| 1738020900 | 0.9603 | -0.0547 | -5.39 | 1.02 | 1.0784 | 0.9082 | 118500 |
| 1737761700 | 1.0149999 | -0.13 | -10.96 | 1.06 | 1.09 | 1 | 103547 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | 0.01 | 0.88 | 1.1 | 1.19 | 1.1 | 86289 |
| 1737502500 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.165 | 1 | 191261 |
| 1737156900 | 1.16 | -0.02 | -1.69 | 1.2 | 1.27 | 1.16 | 174668 |
| 1737070500 | 1.18 | -0.06 | -4.84 | 1.24 | 1.32 | 1.18 | 49256 |
| 1736984100 | 1.24 | -0.05 | -3.88 | 1.25 | 1.32 | 1.21 | 100987 |
| 1736897700 | 1.29 | -0.12 | -8.51 | 1.36 | 1.46 | 1.17 | 278169 |
| 1736811300 | 1.41 | -0.03 | -2.08 | 1.41 | 1.49 | 1.35 | 35811 |
| 1736552100 | 1.44 | 0.13 | 9.92 | 1.3189 | 1.495 | 1.2799 | 208677 |
| 1736379300 | 1.31 | -0.06 | -4.03 | 1.4345 | 1.4345 | 1.23 | 103252 |
| 1736292900 | 1.365 | -0.09 | -5.86 | 1.49 | 1.57 | 1.35 | 92707 |
| 1736206500 | 1.45 | -0.13 | -8.23 | 1.6313 | 1.6349 | 1.4101 | 101089 |
| 1735947300 | 1.58 | 0.18 | 12.86 | 1.45 | 1.61 | 1.3907 | 203964 |
| 1735860900 | 1.4 | -0.09 | -6.04 | 1.4209 | 1.51 | 1.34 | 49040 |
| 1735688100 | 1.49 | 0.19 | 14.62 | 1.3 | 1.51 | 1.25 | 542402 |
| 1735601700 | 1.3 | -0.18 | -12.16 | 1.3917 | 1.47 | 1.28 | 71118 |
| 1735342500 | 1.48 | 0.05 | 3.50 | 1.5565 | 1.59 | 1.4 | 68315 |
| 1735256100 | 1.43 | -0.05 | -3.38 | 1.5 | 1.55 | 1.3899999 | 99031 |
| 1735077840 | 1.48 | -0.01 | -0.67 | 1.47 | 1.5 | 1.3899999 | 52194 |
| 1734996900 | 1.49 | 0.15 | 11.19 | 1.32 | 1.51 | 1.28 | 288800 |
| 1734737700 | 1.34 | 0.04 | 3.08 | 1.285 | 1.55 | 1.27 | 662561 |
| 1734651300 | 1.3 | 0.02 | 1.56 | 1.48 | 1.5 | 1.26 | 110956 |
| 1734564900 | 1.28 | -0.05 | -3.76 | 1.51 | 1.6 | 1.225 | 173407 |
| 1734478500 | 1.33 | -0.27 | -16.88 | 1.5556 | 1.65 | 1.26 | 364833 |
| 1734392100 | 1.6 | 0.13 | 8.84 | 1.54 | 1.7 | 1.43 | 144110 |
| 1734132900 | 1.47 | -0.28 | -16.00 | 1.8173 | 1.8657 | 1.36 | 351010 |
| 1734046500 | 1.75 | 0.32 | 22.38 | 1.4887 | 1.79 | 1.47 | 374064 |
| 1733960100 | 1.43 | 0.13 | 10.00 | 1.35 | 1.48 | 1.35 | 261295 |
| 1733873700 | 1.3 | 0.2 | 18.18 | 1.1399999 | 1.44 | 1.1 | 232966 |
| 1733787300 | 1.1 | -0.32 | -22.54 | 1.42 | 1.45 | 0.92 | 437662 |
| 1733528100 | 1.42 | -0.05 | -3.40 | 1.445 | 1.49 | 1.33 | 260635 |
| 1733441700 | 1.47 | 0.06 | 4.26 | 1.4 | 1.5099 | 1.3799999 | 273062 |
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
