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 | 0.0034 | 0.68 | 0.5 | 0.5209 | 0.45 | 539779 | 0.48709749 | CS |
| 4 | -0.1466 | -22.5538461538 | 0.65 | 0.6811 | 0.45 | 923528 | 0.54069551 | CS |
| 12 | 0.1322 | 35.6142241379 | 0.3712 | 0.755 | 0.311 | 1203633 | 0.47882309 | CS |
| 26 | 0.0134 | 2.73469387755 | 0.49 | 0.755 | 0.18 | 1243929 | 0.41607492 | CS |
| 52 | -1.4066 | -73.6439790576 | 1.91 | 2.93 | 0.18 | 1827496 | 1.05005593 | CS |
| 156 | -14.0166 | -96.5330578512 | 14.52 | 25.69 | 0.18 | 1769092 | 4.49346249 | CS |
| 260 | -44.9066 | -98.8914336049 | 45.41 | 57.2088 | 0.18 | 1465030 | 10.60887321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.5034 | 0.0034 | 0.68 | 0.5 | 0.5217 | 0.4865 | 361855 |
| 1738884900 | 0.5 | -0.007 | -1.38 | 0.5013 | 0.5209 | 0.48 | 592018 |
| 1738798500 | 0.507 | 0.0438 | 9.46 | 0.454 | 0.51 | 0.4501 | 685636 |
| 1738712100 | 0.4632 | -0.0124 | -2.61 | 0.4785 | 0.482728 | 0.45 | 608209 |
| 1738625700 | 0.4756 | -0.0081 | -1.67 | 0.4729 | 0.4923 | 0.4512 | 492281 |
| 1738366500 | 0.4837 | -0.0189 | -3.76 | 0.5 | 0.5074999 | 0.4709 | 320749 |
| 1738280100 | 0.5026 | 0.0226 | 4.71 | 0.477 | 0.509999 | 0.4709 | 468633 |
| 1738193700 | 0.48 | -0.0099 | -2.02 | 0.5 | 0.5 | 0.4635 | 617338 |
| 1738107300 | 0.4899 | 0.0019 | 0.39 | 0.495 | 0.4999 | 0.48 | 578611 |
| 1738020900 | 0.488 | -0.021 | -4.13 | 0.5 | 0.54 | 0.4824 | 730564 |
| 1737761700 | 0.509 | 0.005 | 0.99 | 0.51 | 0.5414 | 0.501 | 320594 |
| 1737675300 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 0 |
| 1737588900 | 0.504 | -0.0261 | -4.92 | 0.53 | 0.5407 | 0.46 | 2457202 |
| 1737502500 | 0.5301 | -0.0427 | -7.45 | 0.5625 | 0.5699999 | 0.5296999 | 1093905 |
| 1737156900 | 0.5728 | -0.0066 | -1.14 | 0.562 | 0.61 | 0.52 | 1271759 |
| 1737070500 | 0.5794 | -0.0195 | -3.26 | 0.598 | 0.598 | 0.5503 | 685964 |
| 1736984100 | 0.5989 | 0.0440001 | 7.93 | 0.5546 | 0.61 | 0.5301 | 763284 |
| 1736897700 | 0.5548999 | -0.034 | -5.77 | 0.59 | 0.6099 | 0.5117 | 1056596 |
| 1736811300 | 0.5889 | -0.0271 | -4.40 | 0.6012 | 0.647 | 0.5517 | 1447300 |
| 1736552100 | 0.616 | -0.0348 | -5.35 | 0.65 | 0.6811 | 0.5939 | 2432867 |
| 1736379300 | 0.6508 | 0.0264 | 4.23 | 0.62 | 0.6993 | 0.5721 | 1661637 |
| 1736292900 | 0.6244 | -0.0426 | -6.39 | 0.68 | 0.755 | 0.61 | 2626521 |
| 1736206500 | 0.667 | 0.1212001 | 22.21 | 0.5699999 | 0.6758999 | 0.56 | 3151024 |
| 1735947300 | 0.5457999 | 0.0164999 | 3.12 | 0.53 | 0.55 | 0.4934 | 849185 |
| 1735860900 | 0.5293 | -0.0002 | -0.04 | 0.5295 | 0.5982 | 0.4823 | 2452488 |
| 1735688100 | 0.5295 | -0.002 | -0.38 | 0.522 | 0.5386 | 0.49 | 921518 |
| 1735601700 | 0.5315 | -0.0485 | -8.36 | 0.577 | 0.61 | 0.5131 | 1513868 |
| 1735342500 | 0.58 | 0.001 | 0.17 | 0.5787 | 0.62 | 0.5 | 1887478 |
| 1735256100 | 0.579 | 0.0804 | 16.13 | 0.4986 | 0.5876 | 0.489 | 1967464 |
| 1735077840 | 0.4986 | 0.0186 | 3.88 | 0.5 | 0.5522 | 0.481 | 2222385 |
| 1734996900 | 0.48 | 0.08 | 20.00 | 0.4099999 | 0.48 | 0.4 | 2604547 |
| 1734737700 | 0.4 | 0.0463 | 13.09 | 0.35 | 0.425 | 0.3466 | 3366129 |
| 1734651300 | 0.3537 | 0.0112 | 3.27 | 0.341 | 0.36 | 0.34 | 844831 |
| 1734564900 | 0.3425 | -0.0056 | -1.61 | 0.35 | 0.3652 | 0.341 | 815690 |
| 1734478500 | 0.3481 | 0.023 | 7.07 | 0.35 | 0.368 | 0.3254 | 1423242 |
| 1734392100 | 0.3251 | -0.0078 | -2.34 | 0.3229 | 0.35 | 0.311 | 769056 |
| 1734132900 | 0.3328999 | -0.0092 | -2.69 | 0.342 | 0.3497 | 0.316 | 1107398 |
| 1734046500 | 0.3421 | -0.0089 | -2.54 | 0.35 | 0.3691999 | 0.3401 | 472685 |
| 1733960100 | 0.351 | -0.0139 | -3.81 | 0.37 | 0.38 | 0.35 | 503872 |
| 1733873700 | 0.3649 | 0.0019 | 0.52 | 0.36 | 0.3822 | 0.359 | 648039 |
| 1733787300 | 0.363 | 0.0209 | 6.11 | 0.35 | 0.3784 | 0.35 | 727689 |
| 1733528100 | 0.3421 | -0.0632 | -15.59 | 0.4025 | 0.4025 | 0.3129 | 2698862 |
| 1733441700 | 0.4053 | -0.0005 | -0.12 | 0.4079999 | 0.419999 | 0.4 | 452625 |
| 1733355300 | 0.4058 | -0.0044 | -1.07 | 0.4102 | 0.4143 | 0.3945 | 343610 |
| 1733268900 | 0.4102 | -0.0108 | -2.57 | 0.4011 | 0.4279 | 0.4011 | 575288 |
| 1733182500 | 0.421 | -0.0037 | -0.87 | 0.4109999 | 0.43 | 0.3895 | 989920 |
| 1732917840 | 0.4247 | 0.0357 | 9.18 | 0.3965 | 0.4331 | 0.3812999 | 1090632 |
| 1732750500 | 0.389 | 0.0014 | 0.36 | 0.3844 | 0.39 | 0.3761 | 428539 |
| 1732664100 | 0.3876 | -0.0024 | -0.62 | 0.396 | 0.396999 | 0.3801 | 368395 |
| 1732577700 | 0.39 | -0.0054 | -1.37 | 0.3955 | 0.404 | 0.3839 | 994920 |
| 1732318500 | 0.3953999 | 0.0081999 | 2.12 | 0.38 | 0.4032549 | 0.38 | 1270051 |
| 1732232100 | 0.3872 | 0.042 | 12.17 | 0.3365 | 0.3888 | 0.3365 | 1328395 |
| 1732145700 | 0.3452 | -0.0048 | -1.37 | 0.359 | 0.36 | 0.335 | 1294568 |
| 1732059300 | 0.35 | 0.0126 | 3.73 | 0.3425 | 0.35 | 0.3323999 | 1173184 |
| 1731972900 | 0.3374 | 0.0027 | 0.81 | 0.3526 | 0.3526 | 0.33 | 966188 |
| 1731713700 | 0.3347 | -0.0352 | -9.52 | 0.3711999 | 0.384999 | 0.32875 | 1794335 |
| 1731627300 | 0.3699 | 0.0377 | 11.35 | 0.3323 | 0.3945 | 0.3302 | 1952426 |
| 1731540900 | 0.3322 | -0.0544 | -14.07 | 0.4056 | 0.4245 | 0.18 | 3935462 |
| 1731454500 | 0.3866 | 0.048 | 14.18 | 0.3386 | 0.395 | 0.33 | 3540291 |
| 1731368100 | 0.3386 | 0.0156 | 4.83 | 0.3238 | 0.355 | 0.32 | 1742947 |
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
