Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -18.2460136674 | 0.439 | 0.4436 | 0.3316 | 591422 | 0.37481048 | CS |
| 4 | 0.019 | 5.58987937629 | 0.3399 | 0.96 | 0.2915 | 36509735 | 0.46025738 | CS |
| 12 | -0.8193 | -69.5382787303 | 1.1782 | 1.2 | 0.2212 | 12440274 | 0.45090169 | CS |
| 26 | -1.4061 | -79.6657223796 | 1.765 | 1.95 | 0.2212 | 5390711 | 0.45308848 | CS |
| 52 | -1.2311 | -77.427672956 | 1.59 | 2.625 | 0.2212 | 2699639 | 0.45554224 | CS |
| 156 | -3.8411 | -91.4547619048 | 4.2 | 7.15 | 0.2212 | 1196566 | 0.52564684 | CS |
| 260 | -3.8411 | -91.4547619048 | 4.2 | 7.15 | 0.2212 | 1196566 | 0.52564684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.3589 | -0.0027 | -0.75 | 0.3639 | 0.3681 | 0.345001 | 458008 |
| 1738625700 | 0.3616 | -0.0168 | -4.44 | 0.365 | 0.37 | 0.3316 | 524648 |
| 1738366500 | 0.3784 | 0.012 | 3.28 | 0.3769 | 0.399 | 0.37 | 401452 |
| 1738280100 | 0.3664 | -0.0636 | -14.79 | 0.4268 | 0.44 | 0.36 | 1164094 |
| 1738193700 | 0.43 | -0.01 | -2.27 | 0.439 | 0.4436 | 0.4109999 | 408910 |
| 1738107300 | 0.44 | -0.0001 | -0.02 | 0.44 | 0.4668 | 0.425 | 245377 |
| 1738020900 | 0.4401 | -0.126 | -22.26 | 0.53 | 0.5555 | 0.4264 | 1010825 |
| 1737761700 | 0.5661 | -0.069 | -10.86 | 0.586 | 0.615 | 0.5524 | 766294 |
| 1737675300 | 0.6351 | 0 | 0.00 | 0.6351 | 0.6351 | 0.6351 | 0 |
| 1737588900 | 0.6351 | 0.1662 | 35.44 | 0.4689 | 0.738 | 0.443 | 12657499 |
| 1737502500 | 0.4689 | 0.0467 | 11.06 | 0.4033 | 0.481799 | 0.3801 | 1473965 |
| 1737156900 | 0.4222 | -0.0268 | -5.97 | 0.4344 | 0.4999 | 0.4025 | 2534969 |
| 1737070500 | 0.449 | 0.0132 | 3.03 | 0.4201 | 0.475 | 0.3892 | 5501346 |
| 1736984100 | 0.4358 | -0.0222 | -4.85 | 0.5094999 | 0.5187 | 0.381 | 17641137 |
| 1736897700 | 0.458 | 0.149 | 48.22 | 0.51 | 0.96 | 0.43241 | 574919319 |
| 1736811300 | 0.309 | 0.009 | 3.00 | 0.309 | 0.3153 | 0.2915 | 231618 |
| 1736552100 | 0.3 | -0.0233 | -7.21 | 0.3101 | 0.326 | 0.2915 | 289861 |
| 1736379300 | 0.3232999 | -0.0101 | -3.03 | 0.3399 | 0.35 | 0.302 | 436175 |
| 1736292900 | 0.3333999 | 0.0035999 | 1.09 | 0.321 | 0.3578 | 0.3151 | 245064 |
| 1736206500 | 0.3298 | -0.0142 | -4.13 | 0.3388 | 0.3661 | 0.3146 | 477942 |
| 1735947300 | 0.3439999 | -0.025 | -6.78 | 0.340071 | 0.37 | 0.3215 | 744499 |
| 1735860900 | 0.369 | 0.075 | 25.51 | 0.3167 | 0.3925 | 0.309 | 2780738 |
| 1735688100 | 0.294 | 0.015 | 5.38 | 0.3071 | 0.35 | 0.2822 | 1986931 |
| 1735601700 | 0.279 | 0.026 | 10.28 | 0.2799 | 0.34 | 0.2701 | 1411132 |
| 1735342500 | 0.253 | -0.0301 | -10.63 | 0.29 | 0.29 | 0.253 | 331977 |
| 1735256100 | 0.2831 | 0.0341 | 13.69 | 0.249 | 0.2999 | 0.240601 | 608218 |
| 1735077840 | 0.249 | 0.0036 | 1.47 | 0.255 | 0.259499 | 0.2455 | 124191 |
| 1734996900 | 0.2454 | -0.0047 | -1.88 | 0.254 | 0.2561 | 0.231045 | 262763 |
| 1734737700 | 0.2501 | 0.0026 | 1.05 | 0.254799 | 0.2585 | 0.24 | 415730 |
| 1734651300 | 0.2475 | -0.0225 | -8.33 | 0.28 | 0.2842 | 0.2212 | 682920 |
| 1734564900 | 0.27 | 0.0082 | 3.13 | 0.2762 | 0.3 | 0.27 | 402540 |
| 1734478500 | 0.2618 | -0.0098 | -3.61 | 0.2723 | 0.28 | 0.26 | 261128 |
| 1734392100 | 0.2716 | -0.0174 | -6.02 | 0.2812 | 0.299 | 0.2667 | 727511 |
| 1734132900 | 0.289 | -0.0008 | -0.28 | 0.2945 | 0.319 | 0.2885 | 291207 |
| 1734046500 | 0.2898 | -0.0341 | -10.53 | 0.304 | 0.315 | 0.281 | 368096 |
| 1733960100 | 0.3239 | -0.0061 | -1.85 | 0.311 | 0.329899 | 0.301 | 263013 |
| 1733873700 | 0.33 | -0.005 | -1.49 | 0.3299 | 0.3301 | 0.2854999 | 569826 |
| 1733787300 | 0.335 | -0.0649 | -16.23 | 0.3705 | 0.38 | 0.3267 | 918788 |
| 1733528100 | 0.3999 | 0.083 | 26.19 | 0.3 | 0.3999 | 0.293 | 1444436 |
| 1733441700 | 0.3169 | 0.0099 | 3.22 | 0.295 | 0.32 | 0.2661 | 1923703 |
| 1733355300 | 0.307 | -0.053 | -14.72 | 0.4746 | 0.4746 | 0.3 | 29149419 |
| 1733268900 | 0.36 | -0.0398 | -9.95 | 0.3876 | 0.3998 | 0.3573 | 338570 |
| 1733182500 | 0.3998 | -0.0101 | -2.46 | 0.445 | 0.445 | 0.38 | 317111 |
| 1732917840 | 0.4099 | -0.0301 | -6.84 | 0.472 | 0.472 | 0.4 | 133383 |
| 1732750500 | 0.44 | -0.0281 | -6.00 | 0.4689 | 0.4822 | 0.4339 | 180849 |
| 1732664100 | 0.4681 | -0.0459 | -8.93 | 0.5198 | 0.525 | 0.4599 | 238809 |
| 1732577700 | 0.514 | -0.006 | -1.15 | 0.53 | 0.628 | 0.4948 | 956022 |
| 1732318500 | 0.52 | -0.0122 | -2.29 | 0.588 | 0.6 | 0.52 | 112628 |
| 1732232100 | 0.5322 | -0.0825 | -13.42 | 0.6 | 0.643999 | 0.5251 | 314948 |
| 1732145700 | 0.6147 | -0.0903 | -12.81 | 0.7156 | 0.7183 | 0.5231 | 332493 |
| 1732059300 | 0.705 | 0.018 | 2.62 | 0.6825 | 0.72 | 0.65 | 187675 |
| 1731972900 | 0.687 | -0.148 | -17.72 | 0.7311 | 0.7451 | 0.65 | 445927 |
| 1731713700 | 0.835 | -0.114288 | -12.04 | 0.9101 | 0.93 | 0.8 | 1078054 |
| 1731627300 | 0.949288 | 0.009288 | 0.99 | 1 | 1.03 | 0.9 | 24676 |
| 1731540900 | 0.94 | -0.14 | -12.96 | 1.1782 | 1.2 | 0.94 | 56380 |
| 1731454500 | 1.08 | -0.05 | -4.42 | 1.19 | 1.19 | 1.07 | 19690 |
| 1731368100 | 1.1299999 | 0.03 | 2.87 | 1.07 | 1.17 | 1.02 | 20340 |
| 1731108900 | 1.0985 | 0.02 | 1.71 | 1.09 | 1.12 | 1.08 | 5400 |
| 1731022500 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1399999 | 1.052 | 20586 |
| 1730936100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.0713 | 12279 |
| 1730849700 | 1.12 | 0.05 | 4.67 | 1.09 | 1.1716 | 1.0711 | 7284 |
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
