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 | 0.0269 | 8.96367877374 | 0.3001 | 0.46 | 0.2603 | 13068774 | 0.37970975 | CS |
| 4 | -1.403 | -81.098265896 | 1.73 | 1.96 | 0.2603 | 6038212 | 0.43232386 | CS |
| 12 | -0.923 | -73.84 | 1.25 | 1.97 | 0.2603 | 2408991 | 0.60403305 | CS |
| 26 | -1.073 | -76.6428571429 | 1.4 | 1.97 | 0.2603 | 1622001 | 0.84720588 | CS |
| 52 | -6.583 | -95.2677279305 | 6.91 | 11.26 | 0.2603 | 1372477 | 2.14541066 | CS |
| 156 | -11.183 | -97.1589921807 | 11.51 | 13.15 | 0.2603 | 763237 | 4.34232206 | CS |
| 260 | -0.853 | -72.2881355932 | 1.18 | 20.04 | 0.2603 | 1075580 | 4.22925223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.3279 | 0.025 | 8.25 | 0.301 | 0.333 | 0.301 | 2281602 |
| 1730414100 | 0.3029 | -0.0163 | -5.11 | 0.3035 | 0.3237 | 0.3029 | 2819276 |
| 1730327700 | 0.3192 | 0.0292 | 10.07 | 0.3053 | 0.3458 | 0.2875 | 5258692 |
| 1730241300 | 0.29 | -0.0835 | -22.36 | 0.363 | 0.3632 | 0.2859999 | 5775580 |
| 1730154900 | 0.3735 | -0.0316 | -7.80 | 0.3849 | 0.4242 | 0.3451 | 8053049 |
| 1729895700 | 0.4051 | 0.1091 | 36.86 | 0.3001 | 0.46 | 0.2602999 | 43437273 |
| 1729809300 | 0.296 | -1.394 | -82.49 | 0.4899 | 1.08 | 0.277 | 47991817 |
| 1729722900 | 1.69 | -0.06 | -3.43 | 1.77 | 1.7879 | 1.6299999 | 430728 |
| 1729636500 | 1.75 | -0.07 | -3.85 | 1.84 | 1.84 | 1.72 | 909950 |
| 1729550100 | 1.82 | -0.03 | -1.62 | 1.85 | 1.96 | 1.81 | 462408 |
| 1729290900 | 1.85 | 0.11 | 6.32 | 1.73 | 1.87 | 1.73 | 1111109 |
| 1729204500 | 1.74 | -0.06 | -3.33 | 1.82 | 1.82 | 1.72 | 396046 |
| 1729118100 | 1.8 | 0.06 | 3.45 | 1.75 | 1.82 | 1.75 | 422966 |
| 1729031700 | 1.74 | -0.06 | -3.33 | 1.78 | 1.83 | 1.73 | 245112 |
| 1728945300 | 1.8 | 0.05 | 2.86 | 1.8 | 1.82 | 1.76 | 561987 |
| 1728686100 | 1.75 | 0.1 | 6.06 | 1.67 | 1.755 | 1.66 | 355087 |
| 1728599700 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.645 | 343464 |
| 1728513300 | 1.7 | -0.04 | -2.30 | 1.73 | 1.7899 | 1.69 | 461079 |
| 1728426900 | 1.74 | -0.11 | -5.95 | 1.85 | 1.86 | 1.71 | 543628 |
| 1728340500 | 1.85 | 0.07 | 3.93 | 1.78 | 1.875 | 1.78 | 840417 |
| 1728081300 | 1.78 | 0.05 | 2.89 | 1.73 | 1.82 | 1.71 | 344571 |
| 1727994900 | 1.73 | 0.03 | 1.76 | 1.69 | 1.75 | 1.6399999 | 577602 |
| 1727908500 | 1.7 | 0.03 | 1.80 | 1.68 | 1.81 | 1.66 | 1105761 |
| 1727822100 | 1.67 | -0.09 | -5.11 | 1.76 | 1.77 | 1.62 | 1329465 |
| 1727735700 | 1.76 | -0.08 | -4.35 | 1.82 | 1.88 | 1.74 | 444360 |
| 1727476500 | 1.84 | 0.11 | 6.36 | 1.75 | 1.86 | 1.72 | 572398 |
| 1727390100 | 1.73 | -0.01 | -0.57 | 1.75 | 1.77 | 1.72 | 339350 |
| 1727303700 | 1.74 | -0.16 | -8.42 | 1.9 | 1.9 | 1.7012 | 688707 |
| 1727217300 | 1.9 | 0.27 | 16.56 | 1.6399999 | 1.97 | 1.56 | 3008675 |
| 1727130900 | 1.6299999 | -0.03 | -1.81 | 1.8 | 1.81 | 1.62 | 1144921 |
| 1726871700 | 1.66 | 0.06 | 3.75 | 1.62 | 1.68 | 1.55 | 1321248 |
| 1726785300 | 1.6 | 0.09 | 5.96 | 1.56 | 1.62 | 1.5207 | 434990 |
| 1726698900 | 1.51 | -0.04 | -2.58 | 1.56 | 1.6111 | 1.5 | 223981 |
| 1726612500 | 1.55 | 0 | 0.00 | 1.56 | 1.605 | 1.54 | 305912 |
| 1726526100 | 1.55 | 0.05 | 3.33 | 1.5 | 1.58 | 1.47 | 488507 |
| 1726266900 | 1.5 | 0.1 | 7.14 | 1.4 | 1.51 | 1.4 | 1510802 |
| 1726180500 | 1.4 | 0.01 | 0.72 | 1.4 | 1.41 | 1.3799999 | 723898 |
| 1726094100 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.3806 | 295437 |
| 1726007700 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.42 | 1.37 | 154840 |
| 1725921300 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.45 | 1.3799999 | 266753 |
| 1725662100 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.43 | 1.34 | 271496 |
| 1725575700 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.42 | 1.3899999 | 136666 |
| 1725489300 | 1.42 | -0.01 | -0.70 | 1.43 | 1.46 | 1.3852 | 410510 |
| 1725402900 | 1.43 | 0.01 | 0.70 | 1.4 | 1.46 | 1.365 | 387644 |
| 1725057300 | 1.42 | 0.02 | 1.43 | 1.43 | 1.43 | 1.35 | 415984 |
| 1724970900 | 1.4 | 0.01 | 0.72 | 1.43 | 1.45 | 1.4 | 196330 |
| 1724884500 | 1.3899999 | -0.09 | -6.08 | 1.44 | 1.4699 | 1.37 | 296912 |
| 1724798100 | 1.48 | 0.01 | 0.68 | 1.45 | 1.48 | 1.42 | 216208 |
| 1724711700 | 1.47 | 0.17 | 13.08 | 1.32 | 1.53 | 1.32 | 885575 |
| 1724452500 | 1.3 | -0.02 | -1.52 | 1.34 | 1.3798999 | 1.29 | 400893 |
| 1724366100 | 1.32 | -0.05 | -3.65 | 1.35 | 1.3799999 | 1.32 | 213498 |
| 1724279700 | 1.37 | 0.03 | 2.24 | 1.36 | 1.3899999 | 1.2944 | 178972 |
| 1724193300 | 1.34 | 0.01 | 0.75 | 1.35 | 1.375 | 1.2919 | 231086 |
| 1724106900 | 1.33 | 0.07 | 5.56 | 1.29 | 1.34 | 1.25 | 190054 |
| 1723847700 | 1.26 | 0.04 | 3.28 | 1.2 | 1.28 | 1.2 | 303421 |
| 1723761300 | 1.22 | 0.12 | 10.91 | 1.1299999 | 1.23 | 1.1101 | 337779 |
| 1723674900 | 1.1 | -0.08 | -6.78 | 1.16 | 1.16 | 1.05 | 428727 |
| 1723588500 | 1.18 | -0.05 | -4.07 | 1.17 | 1.24 | 1.16 | 345466 |
| 1723502100 | 1.23 | 0.01 | 0.82 | 1.24 | 1.28 | 1.21 | 194554 |
| 1723242900 | 1.22 | -0.03 | -2.40 | 1.25 | 1.29 | 1.21 | 386857 |
| 1723156500 | 1.25 | 0.09 | 7.76 | 1.17 | 1.25 | 1.16 | 330660 |
| 1723070100 | 1.16 | 0.01 | 0.87 | 1.17 | 1.24 | 1.1500999 | 420563 |
| 1722983700 | 1.15 | 0.05 | 4.55 | 1.1299999 | 1.205 | 1.1001 | 609514 |
| 1722897300 | 1.1 | -0.2 | -15.38 | 1.2 | 1.21 | 1.1 | 844991 |
| 1722638100 | 1.3 | -0.1 | -7.14 | 1.35 | 1.37 | 1.29 | 670664 |
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
