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 | 0.0698 | 12.6932169485 | 0.5499 | 0.6276 | 0.5111 | 866161 | 0.54551961 | CS |
| 4 | 0.3272 | 111.863247863 | 0.2925 | 2.25 | 0.235 | 43552329 | 1.40204804 | CS |
| 12 | 0.0897 | 16.9245283019 | 0.53 | 2.25 | 0.22 | 13384246 | 1.36350606 | CS |
| 26 | 0.2261 | 57.4441056911 | 0.3936 | 2.25 | 0.2089 | 9098725 | 1.07954268 | CS |
| 52 | -1.0703 | -63.3313609467 | 1.69 | 2.25 | 0.2089 | 5332987 | 1.04785047 | CS |
| 156 | -114.9103 | -99.4636025275 | 115.53 | 129 | 0.2089 | 11422548 | 4.55127955 | CS |
| 260 | -114.9103 | -99.4636025275 | 115.53 | 129 | 0.2089 | 11422548 | 4.55127955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.616 | 0.094 | 18.01 | 0.5601 | 0.6795 | 0.5485 | 2230565 |
| 1737675300 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 0 |
| 1737588900 | 0.522 | -0.038 | -6.79 | 0.5331 | 0.5598 | 0.5111 | 601338 |
| 1737502500 | 0.56 | 0.01 | 1.82 | 0.5443 | 0.56 | 0.5266999 | 532813 |
| 1737156900 | 0.55 | -0.0309 | -5.32 | 0.5499 | 0.5964 | 0.52 | 1477621 |
| 1737070500 | 0.5809 | 0.0205 | 3.66 | 0.56 | 0.74 | 0.55 | 2234742 |
| 1736984100 | 0.5604 | -0.04959 | -8.13 | 0.5598 | 0.6294 | 0.5201 | 1432148 |
| 1736897700 | 0.60999 | -0.07691 | -11.20 | 0.656 | 0.68 | 0.6 | 863506 |
| 1736811300 | 0.6869 | -0.0581 | -7.80 | 0.68 | 0.7 | 0.6 | 1651113 |
| 1736552100 | 0.745 | -0.0551 | -6.89 | 0.76 | 0.8212 | 0.7227 | 1041807 |
| 1736379300 | 0.8001 | -0.0825 | -9.35 | 0.8149999 | 0.8661 | 0.702 | 2645675 |
| 1736292900 | 0.8826 | -0.1374 | -13.47 | 0.8 | 1.03 | 0.7901 | 4443610 |
| 1736206500 | 1.02 | 0.31 | 42.74 | 0.75 | 1.29 | 0.74 | 24469135 |
| 1735947300 | 0.7146 | -0.2254 | -23.98 | 0.7332999 | 0.7849 | 0.6157 | 7540824 |
| 1735860900 | 0.94 | -0.12 | -11.32 | 0.9504 | 1.03 | 0.8199999 | 6955772 |
| 1735688100 | 1.06 | -0.44 | -29.33 | 1.91 | 2.25 | 0.801 | 72739784 |
| 1735601700 | 1.5 | 1.26 | 516.27 | 0.8991 | 2.13 | 0.6822 | 570862657 |
| 1735342500 | 0.2434 | -0.0186 | -7.10 | 0.2859999 | 0.2965999 | 0.235 | 1479398 |
| 1735256100 | 0.262 | 0.0361 | 15.98 | 0.2435 | 0.27 | 0.2333 | 635363 |
| 1735077840 | 0.2259 | -0.0001 | -0.04 | 0.225 | 0.24 | 0.2217 | 167103 |
| 1734996900 | 0.226 | 0.0022 | 0.98 | 0.238 | 0.2383 | 0.22 | 226863 |
| 1734737700 | 0.2238 | -0.0007 | -0.31 | 0.22 | 0.24 | 0.22 | 262062 |
| 1734651300 | 0.2245 | -0.0007 | -0.31 | 0.236 | 0.236 | 0.2245 | 227616 |
| 1734564900 | 0.2252 | -0.0138 | -5.77 | 0.229 | 0.2395 | 0.225 | 403673 |
| 1734478500 | 0.239 | 0.009 | 3.91 | 0.225 | 0.252 | 0.2232 | 467589 |
| 1734392100 | 0.23 | -0.0041 | -1.75 | 0.2341 | 0.2419 | 0.23 | 258672 |
| 1734132900 | 0.2341 | 0.0001 | 0.04 | 0.2375 | 0.24 | 0.2312 | 136680 |
| 1734046500 | 0.234 | -0.004 | -1.68 | 0.232 | 0.2447 | 0.2316 | 178326 |
| 1733960100 | 0.238 | -0.0098 | -3.95 | 0.243 | 0.2575 | 0.235 | 188095 |
| 1733873700 | 0.2478 | -0.0072 | -2.82 | 0.255 | 0.264 | 0.233 | 613595 |
| 1733787300 | 0.255 | 0.0067 | 2.70 | 0.241 | 0.26 | 0.241 | 473849 |
| 1733528100 | 0.2483 | 0.0013 | 0.53 | 0.2567999 | 0.2567999 | 0.2405 | 131379 |
| 1733441700 | 0.247 | -0.0196 | -7.35 | 0.23 | 0.2599 | 0.23 | 547877 |
| 1733355300 | 0.2666 | 0.0103001 | 4.02 | 0.255 | 0.2666 | 0.2531 | 190584 |
| 1733268900 | 0.2562999 | -0.0182 | -6.63 | 0.2674 | 0.2757 | 0.2516 | 328140 |
| 1733182500 | 0.2745 | 0.0006 | 0.22 | 0.2703 | 0.277 | 0.2625 | 150573 |
| 1732917840 | 0.2739 | 0.0085 | 3.20 | 0.276 | 0.2829999 | 0.2658 | 156746 |
| 1732750500 | 0.2654 | 0.0064 | 2.47 | 0.259 | 0.269 | 0.2501 | 274991 |
| 1732664100 | 0.259 | -0.0055 | -2.08 | 0.2525 | 0.2654 | 0.2506 | 193775 |
| 1732577700 | 0.2645 | -0.0054 | -2.00 | 0.2622 | 0.275 | 0.251 | 379203 |
| 1732318500 | 0.2698999 | 0.0108999 | 4.21 | 0.2512 | 0.2698999 | 0.251 | 248540 |
| 1732232100 | 0.259 | 0.019 | 7.92 | 0.25 | 0.27 | 0.238 | 528980 |
| 1732145700 | 0.24 | -0.01 | -4.00 | 0.2585 | 0.26 | 0.2351 | 949186 |
| 1732059300 | 0.25 | -0.0395 | -13.64 | 0.2811 | 0.2975999 | 0.2442 | 1113552 |
| 1731972900 | 0.2895 | -0.0405 | -12.27 | 0.3449999 | 0.3449999 | 0.2811 | 1375459 |
| 1731713700 | 0.33 | -0.0168 | -4.84 | 0.33 | 0.3577 | 0.295 | 1011345 |
| 1731627300 | 0.3468 | -0.0232 | -6.27 | 0.37 | 0.3798 | 0.3452 | 659493 |
| 1731540900 | 0.37 | -0.025 | -6.33 | 0.376 | 0.3863 | 0.34 | 694470 |
| 1731454500 | 0.395 | 0.0069 | 1.78 | 0.3953999 | 0.4 | 0.36 | 665459 |
| 1731368100 | 0.3881 | 0.0571 | 17.25 | 0.328 | 0.43 | 0.3043 | 1709247 |
| 1731108900 | 0.331 | -0.2048 | -38.22 | 0.3449999 | 0.3938 | 0.2751 | 8586693 |
| 1731022500 | 0.5358 | 0.0058 | 1.09 | 0.5123 | 0.5689999 | 0.51 | 517414 |
| 1730936100 | 0.53 | -0.031 | -5.53 | 0.5699999 | 0.5699999 | 0.5138 | 260835 |
| 1730849700 | 0.561 | 0.006 | 1.08 | 0.56 | 0.5689999 | 0.54 | 340174 |
| 1730763300 | 0.555 | 0.04 | 7.77 | 0.5 | 0.578 | 0.4615 | 726591 |
| 1730500500 | 0.515 | -0.015 | -2.83 | 0.53 | 0.5449 | 0.5061 | 739673 |
| 1730414100 | 0.53 | -0.0093 | -1.72 | 0.53 | 0.5451 | 0.485 | 680053 |
| 1730327700 | 0.5393 | 0.0653 | 13.78 | 0.5 | 0.5694 | 0.485 | 2966447 |
| 1730241300 | 0.474 | -0.0448 | -8.64 | 0.5 | 0.51 | 0.4502 | 1680222 |
| 1730154900 | 0.5188 | -0.098 | -15.89 | 0.6395 | 0.6399 | 0.5188 | 2684014 |
| 1729895700 | 0.6168 | 0.0182 | 3.04 | 0.5 | 0.6492 | 0.45 | 9705085 |
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
