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 | -0.2339 | -27.3983835071 | 0.8537 | 0.86 | 0.5951 | 7865109 | 0.76290997 | CS |
| 4 | -3.3302 | -84.3088607595 | 3.95 | 4.1696 | 0.36 | 13740893 | 0.74734126 | CS |
| 12 | -3.4202 | -84.6584158416 | 4.04 | 8.75 | 0.36 | 4941955 | 1.30553181 | CS |
| 26 | -3.4702 | -84.8459657702 | 4.09 | 10.67 | 0.36 | 2590350 | 2.1774105 | CS |
| 52 | -12.8602 | -95.4020771513 | 13.48 | 31.49 | 0.36 | 11276926 | 11.59115175 | CS |
| 156 | -313.92464183 | -99.8029531228 | 314.54444183 | 568.17998886 | 0.36 | 5146316 | 62.14191601 | CS |
| 260 | -727.55967372 | -99.9148836211 | 728.17947372 | 900.90619034 | 0.36 | 4892182 | 74.11088097 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.6012999 | -0.0964 | -13.82 | 0.65 | 0.6549 | 0.5699999 | 5618759 |
| 1736292900 | 0.6977 | -0.0728 | -9.45 | 0.784 | 0.784 | 0.6631 | 5767210 |
| 1736206500 | 0.7705 | 0.0288 | 3.88 | 0.729 | 0.8182 | 0.705 | 10064854 |
| 1735947300 | 0.7417 | -0.0771 | -9.42 | 0.81 | 0.8104 | 0.7181999 | 7284282 |
| 1735860900 | 0.8188 | -0.0303 | -3.57 | 0.8302 | 0.8357 | 0.76 | 7958764 |
| 1735688100 | 0.8491 | 0.0388 | 4.79 | 1 | 1.01 | 0.75 | 25161612 |
| 1735601700 | 0.8103 | 0.1824 | 29.05 | 0.8199999 | 1.65 | 0.7211999 | 92635045 |
| 1735342500 | 0.6279 | 0.0344 | 5.80 | 0.642534 | 0.6899 | 0.59 | 5292647 |
| 1735256100 | 0.5935 | -0.0026 | -0.44 | 0.5951999 | 0.6259 | 0.56 | 5069407 |
| 1735077840 | 0.5961 | -0.1039 | -14.84 | 0.66 | 0.66 | 0.5741 | 5627335 |
| 1734996900 | 0.7 | 0.2311 | 49.29 | 0.662 | 0.86 | 0.5344 | 51844678 |
| 1734737700 | 0.4689 | -1.1411 | -70.88 | 0.3764 | 0.489 | 0.36 | 27167598 |
| 1734651300 | 1.61 | -0.08 | -4.73 | 1.87 | 1.89 | 1.6 | 380497 |
| 1734564900 | 1.69 | -0.83 | -32.80 | 2.3296 | 2.3296 | 1.62 | 788499 |
| 1734478500 | 2.515 | -0.19 | -6.85 | 2.7035 | 2.8 | 2.43 | 372281 |
| 1734392100 | 2.7 | -0.58 | -17.68 | 3.14 | 3.14 | 2.6506 | 303172 |
| 1734132900 | 3.2799999 | -0.87 | -20.96 | 3.77 | 4.034 | 3.27 | 231028 |
| 1734046500 | 4.15 | 0.09 | 2.22 | 3.92 | 4.15 | 3.735 | 93576 |
| 1733960100 | 4.0599999 | 0.12 | 3.05 | 3.941 | 4.1696 | 3.92 | 78134 |
| 1733873700 | 3.94 | -0.22 | -5.29 | 4.0599999 | 4.3727 | 3.831 | 160911 |
| 1733787300 | 4.16 | -1.8 | -30.20 | 4.34 | 4.34 | 3.515 | 851442 |
| 1733528100 | 5.96 | 0.37 | 6.62 | 5.7 | 6.24 | 5.67 | 53186 |
| 1733441700 | 5.59 | -0.22 | -3.79 | 5.835 | 5.8549 | 5.51 | 41519 |
| 1733355300 | 5.8099999 | 0.8 | 15.97 | 4.89 | 5.9 | 4.89 | 339404 |
| 1733268900 | 5.01 | -0.45 | -8.24 | 5.39 | 5.529 | 4.975 | 188019 |
| 1733182500 | 5.46 | -0.22 | -3.87 | 5.68 | 5.8198 | 5.202 | 76597 |
| 1732917840 | 5.68 | -0.33 | -5.49 | 5.95 | 6 | 5.54 | 124380 |
| 1732750500 | 6.01 | -0.38 | -5.95 | 6.29 | 6.3172 | 5.7579 | 117645 |
| 1732664100 | 6.39 | -0.03 | -0.47 | 6.41 | 7.48 | 6.05 | 374215 |
| 1732577700 | 6.42 | 0.32 | 5.25 | 6.14 | 6.65 | 6.07 | 89940 |
| 1732318500 | 6.1 | -0.43 | -6.58 | 6.53 | 6.7442 | 6.1 | 84213 |
| 1732232100 | 6.53 | 0.25 | 3.98 | 6.33 | 6.7497 | 6.16 | 84648 |
| 1732145700 | 6.28 | 0.09 | 1.45 | 6.2 | 6.35 | 6.1 | 47320 |
| 1732059300 | 6.19 | 0.43 | 7.47 | 5.76 | 6.19 | 5.64 | 114277 |
| 1731972900 | 5.76 | -0.13 | -2.21 | 6.205 | 6.4227999 | 5.67 | 62836 |
| 1731713700 | 5.89 | -1.19 | -16.81 | 7.2143 | 7.2485 | 5.62 | 159948 |
| 1731627300 | 7.08 | -0.09 | -1.26 | 7.29 | 7.65 | 7.03 | 203436 |
| 1731540900 | 7.17 | 1.69 | 30.84 | 5.66 | 8.75 | 5.59 | 1136877 |
| 1731454500 | 5.48 | 0.47 | 9.38 | 5.04 | 5.63 | 5.0229 | 481722 |
| 1731368100 | 5.01 | 0.41 | 8.91 | 4.5521 | 5.1 | 4.33 | 480602 |
| 1731108900 | 4.6 | -0.1 | -2.13 | 4.42 | 4.88 | 4.24 | 686968 |
| 1731022500 | 4.7 | 0.82 | 21.13 | 5.6 | 5.65 | 4.07 | 30686722 |
| 1730936100 | 3.88 | -0.1 | -2.39 | 3.9913 | 3.9936 | 3.81 | 22847 |
| 1730849700 | 3.975 | 0.31 | 8.31 | 3.6543 | 4 | 3.5683 | 43820 |
| 1730763300 | 3.67 | 0.17 | 4.86 | 3.66 | 3.67 | 3.41 | 31784 |
| 1730500500 | 3.5 | 0 | 0.00 | 3.515 | 3.5799 | 3.4809 | 38722 |
| 1730414100 | 3.5 | -0.42 | -10.71 | 3.81 | 3.88 | 3.5 | 150932 |
| 1730327700 | 3.92 | 0.32 | 8.89 | 3.56 | 3.97 | 3.4915 | 275893 |
| 1730241300 | 3.6 | -0.09 | -2.44 | 3.64 | 3.7585 | 3.56 | 16267 |
| 1730154900 | 3.69 | 0.06 | 1.65 | 3.5405 | 3.69 | 3.5392 | 15699 |
| 1729895700 | 3.63 | -0.02 | -0.55 | 3.75 | 3.75 | 3.44 | 46477 |
| 1729809300 | 3.65 | 0.04 | 1.11 | 3.63 | 3.99 | 3.52 | 38969 |
| 1729722900 | 3.61 | 0.06 | 1.69 | 3.48 | 3.64 | 3.4695 | 36240 |
| 1729636500 | 3.55 | 0 | 0.00 | 3.65 | 3.65 | 3.35 | 94864 |
| 1729550100 | 3.55 | -0.26 | -6.82 | 3.8 | 3.84 | 3.5 | 61830 |
| 1729290900 | 3.81 | -0.46 | -10.77 | 4.21 | 4.23 | 3.638 | 175904 |
| 1729204500 | 4.2699999 | 0.08 | 1.91 | 4.17 | 4.37 | 4.0197 | 29832 |
| 1729118100 | 4.19 | 0.25 | 6.35 | 4.04 | 4.19 | 3.86 | 23984 |
| 1729031700 | 3.94 | -0.2 | -4.83 | 4.35 | 4.355 | 3.85 | 75170 |
| 1728945300 | 4.14 | 0.42 | 11.29 | 3.67 | 4.15 | 3.6664 | 73665 |
| 1728686100 | 3.72 | 0.07 | 1.92 | 3.65 | 3.72 | 3.58 | 7611 |
| 1728599700 | 3.65 | -0.05 | -1.35 | 3.55 | 3.75 | 3.55 | 14860 |
| 1728513300 | 3.7 | 0.05 | 1.37 | 3.66 | 3.78 | 3.61 | 23678 |
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
