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 | 0.006 | 0.975609756098 | 0.615 | 0.67 | 0.562 | 94245 | 0.64232096 | CS |
| 4 | 0.021 | 3.5 | 0.6 | 0.68 | 0.55 | 84974 | 0.61244929 | CS |
| 12 | -0.279 | -31 | 0.9 | 1.14 | 0.5 | 119776 | 0.71014314 | CS |
| 26 | -0.209 | -25.1807228916 | 0.83 | 1.64 | 0.5 | 131758 | 0.83243904 | CS |
| 52 | -0.899 | -59.1447368421 | 1.52 | 2.84 | 0.5 | 98864 | 1.13370798 | CS |
| 156 | -3.459 | -84.7794117647 | 4.08 | 7.65 | 0.5 | 304953 | 2.36761307 | CS |
| 260 | -3.459 | -84.7794117647 | 4.08 | 7.65 | 0.5 | 304953 | 2.36761307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.6175 | -0.0137 | -2.17 | 0.63 | 0.639999 | 0.6 | 59989 |
| 1735601700 | 0.6312 | -0.0278 | -4.22 | 0.65 | 0.65 | 0.611 | 53022 |
| 1735342500 | 0.659 | 0.0141 | 2.19 | 0.65 | 0.66 | 0.610001 | 100284 |
| 1735256100 | 0.6449 | 0.0558 | 9.47 | 0.615 | 0.67 | 0.562 | 164845 |
| 1735077840 | 0.5891 | -0.0052 | -0.87 | 0.58 | 0.6 | 0.58 | 13832 |
| 1734996900 | 0.5943 | 0.0404001 | 7.29 | 0.5689999 | 0.619 | 0.5601 | 59905 |
| 1734737700 | 0.5538999 | -0.0571 | -9.35 | 0.6057 | 0.6068 | 0.5538999 | 72136 |
| 1734651300 | 0.611 | 0.01 | 1.66 | 0.601 | 0.65 | 0.58 | 41588 |
| 1734564900 | 0.601 | -0.059 | -8.94 | 0.67 | 0.68 | 0.58 | 79267 |
| 1734478500 | 0.66 | 0.04 | 6.45 | 0.62 | 0.67 | 0.58 | 190671 |
| 1734392100 | 0.62 | 0.0512 | 9.00 | 0.5699999 | 0.62 | 0.5506 | 104071 |
| 1734132900 | 0.5688 | -0.0248 | -4.18 | 0.6 | 0.6 | 0.55 | 69721 |
| 1734046500 | 0.5936 | 0.0036 | 0.61 | 0.58 | 0.63 | 0.562 | 62531 |
| 1733960100 | 0.59 | 0.01 | 1.72 | 0.609 | 0.61 | 0.5618 | 89725 |
| 1733873700 | 0.58 | 0.0090001 | 1.58 | 0.5796 | 0.6099 | 0.5511 | 66187 |
| 1733787300 | 0.5709999 | -0.0375 | -6.16 | 0.61 | 0.6413 | 0.56 | 148038 |
| 1733528100 | 0.6085 | -0.0055 | -0.90 | 0.61 | 0.61 | 0.5699999 | 96994 |
| 1733441700 | 0.614 | -0.0017 | -0.28 | 0.6 | 0.6208 | 0.58 | 75140 |
| 1733355300 | 0.6157 | -0.0164 | -2.59 | 0.6321 | 0.6556 | 0.6066 | 59077 |
| 1733268900 | 0.6321 | -0.0059 | -0.92 | 0.6581 | 0.6776 | 0.5854 | 109541 |
| 1733182500 | 0.638 | 0.078 | 13.93 | 0.5997 | 0.687599 | 0.59795 | 284019 |
| 1732917840 | 0.56 | 0.0449 | 8.72 | 0.548 | 0.56 | 0.5101 | 143759 |
| 1732750500 | 0.5151 | -0.0278 | -5.12 | 0.54 | 0.55 | 0.5 | 239728 |
| 1732664100 | 0.5429 | -0.0102 | -1.84 | 0.5881999 | 0.62 | 0.515 | 341812 |
| 1732577700 | 0.5531 | -0.0569 | -9.33 | 0.62 | 0.65 | 0.5407 | 308607 |
| 1732318500 | 0.61 | 0.001 | 0.16 | 0.597 | 0.6199 | 0.5601 | 440725 |
| 1732232100 | 0.609 | 0.0256 | 4.39 | 0.5854 | 0.65 | 0.5699999 | 249640 |
| 1732145700 | 0.5834 | -0.0977 | -14.34 | 0.7 | 0.7 | 0.5341 | 470483 |
| 1732059300 | 0.6811 | 0.0086 | 1.28 | 0.7375 | 0.77 | 0.6578 | 285369 |
| 1731972900 | 0.6725 | -0.087 | -11.45 | 0.76 | 0.89 | 0.6506 | 257293 |
| 1731713700 | 0.7594999 | -0.2305 | -23.28 | 0.9975 | 0.9975 | 0.6899999 | 323893 |
| 1731627300 | 0.99 | -0.055 | -5.26 | 1.03 | 1.055 | 0.9635 | 100300 |
| 1731540900 | 1.045 | 0 | 0.48 | 1.02 | 1.1254 | 1 | 71463 |
| 1731454500 | 1.04 | -0.05 | -4.59 | 1.1399999 | 1.1399999 | 1 | 95300 |
| 1731368100 | 1.09 | 0.15 | 15.34 | 0.9515 | 1.1 | 0.9515 | 116045 |
| 1731108900 | 0.945 | 0.014 | 1.50 | 0.92 | 0.98 | 0.9031 | 27535 |
| 1731022500 | 0.931 | 0.006 | 0.65 | 0.9511 | 0.9815 | 0.9003 | 22947 |
| 1730936100 | 0.925 | 0.015 | 1.65 | 0.92 | 0.98 | 0.8945 | 28546 |
| 1730849700 | 0.91 | -0.0482 | -5.03 | 0.93 | 0.9761 | 0.91 | 50136 |
| 1730763300 | 0.9582 | -0.0798 | -7.69 | 1.01 | 1.04 | 0.941 | 72457 |
| 1730500500 | 1.038 | 0.02 | 1.76 | 1.01 | 1.04 | 0.9356 | 110270 |
| 1730414100 | 1.02 | 0.01 | 0.49 | 1 | 1.05 | 0.9187 | 106318 |
| 1730327700 | 1.0149999 | -0.03 | -2.40 | 1.05 | 1.05 | 1 | 44662 |
| 1730241300 | 1.04 | 0.04 | 4.01 | 1.02 | 1.08 | 0.986 | 79888 |
| 1730154900 | 0.9999 | 0.0799 | 8.68 | 0.91 | 1.01 | 0.8811 | 134476 |
| 1729895700 | 0.92 | 0.001 | 0.11 | 0.97 | 0.98 | 0.9 | 55104 |
| 1729809300 | 0.919 | 0.0391 | 4.44 | 0.863 | 0.95 | 0.863 | 69297 |
| 1729722900 | 0.8799 | -0.0301 | -3.31 | 0.88 | 0.9688 | 0.8199999 | 64232 |
| 1729636500 | 0.91 | -0.0444 | -4.65 | 0.97 | 0.98 | 0.8959 | 51255 |
| 1729550100 | 0.9544 | 0.0154 | 1.64 | 0.93 | 0.97 | 0.9001 | 22662 |
| 1729290900 | 0.939 | 0.0569 | 6.45 | 0.93 | 0.98 | 0.9 | 109036 |
| 1729204500 | 0.8821 | -0.024 | -2.65 | 0.9 | 0.9496 | 0.882 | 50851 |
| 1729118100 | 0.9061 | 0.0061 | 0.68 | 0.9378 | 0.9477 | 0.8823 | 46096 |
| 1729031700 | 0.9 | -0.01 | -1.10 | 0.9773 | 0.981 | 0.86 | 60591 |
| 1728945300 | 0.91 | -0.0611 | -6.29 | 0.9532 | 0.98999 | 0.88 | 114705 |
| 1728686100 | 0.9711 | -0.0489 | -4.79 | 1.02 | 1.02 | 0.9501 | 46568 |
| 1728599700 | 1.02 | 0.11 | 11.48 | 0.9 | 1.0299 | 0.865 | 82606 |
| 1728513300 | 0.915 | 0.0338 | 3.84 | 0.87 | 0.915 | 0.8199999 | 83434 |
| 1728426900 | 0.8812 | -0.0388 | -4.22 | 0.92 | 0.93 | 0.86129 | 54503 |
| 1728340500 | 0.92 | -0.014 | -1.50 | 0.95 | 0.98 | 0.8556 | 258944 |
| 1728081300 | 0.934 | 0.1614 | 20.89 | 0.79 | 0.949999 | 0.78 | 456760 |
| 1727994900 | 0.7726 | 0.0074 | 0.97 | 0.7598 | 0.7836999 | 0.7006 | 105737 |
| 1727908500 | 0.7652 | 0.0162 | 2.16 | 0.7085 | 0.7652 | 0.6206 | 238448 |
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
