Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0215 | 2.58072260233 | 0.8331 | 1.0599 | 0.81 | 676013 | 0.97508456 | CS |
| 4 | 0.1446 | 20.3661971831 | 0.71 | 1.0599 | 0.6707 | 598797 | 0.8415715 | CS |
| 12 | -0.1454 | -14.54 | 1 | 1.19 | 0.6354 | 1008998 | 0.86806593 | CS |
| 26 | -0.8354 | -49.4319526627 | 1.69 | 1.87 | 0.6354 | 642353 | 0.93793442 | CS |
| 52 | -1.0754 | -55.7202072539 | 1.93 | 3.1399 | 0.6354 | 451766 | 1.25249154 | CS |
| 156 | -17.0854 | -95.2363433668 | 17.94 | 18.35 | 0.6354 | 239670 | 2.83325019 | CS |
| 260 | -41.1654 | -97.9662065683 | 42.02 | 63.62 | 0.6354 | 225779 | 6.78899648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.8639 | -0.0334 | -3.72 | 0.9277 | 0.9277 | 0.84 | 356598 |
| 1731627300 | 0.8973 | -0.0615 | -6.41 | 0.97 | 0.97 | 0.88 | 366653 |
| 1731540900 | 0.9588 | -0.0309 | -3.12 | 0.99 | 1 | 0.9401 | 514476 |
| 1731454500 | 0.9897 | -0.0203 | -2.01 | 1.03 | 1.05 | 0.97 | 450502 |
| 1731368100 | 1.01 | 0.05 | 5.43 | 1.02 | 1.0599 | 0.9802 | 1255966 |
| 1731108900 | 0.958 | 0.1239001 | 14.85 | 0.8330999 | 0.9742 | 0.81 | 792466 |
| 1731022500 | 0.8340999 | -0.0259 | -3.01 | 0.8466 | 0.8559 | 0.8103 | 394067 |
| 1730936100 | 0.86 | 0.08 | 10.26 | 0.8 | 0.86 | 0.7709 | 663845 |
| 1730849700 | 0.78 | 0 | 0.00 | 0.78415 | 0.8199 | 0.76 | 172671 |
| 1730763300 | 0.78 | -0.0248 | -3.08 | 0.7874 | 0.825 | 0.7501 | 728415 |
| 1730500500 | 0.8048 | -0.035 | -4.17 | 0.83 | 0.8715 | 0.8 | 445183 |
| 1730414100 | 0.8398 | 0.0414 | 5.19 | 0.8199999 | 0.9124 | 0.79 | 2433599 |
| 1730327700 | 0.7984 | 0.0584 | 7.89 | 0.74 | 0.8289 | 0.74 | 1089480 |
| 1730241300 | 0.74 | 0.015 | 2.07 | 0.7211 | 0.7811 | 0.7201 | 659195 |
| 1730154900 | 0.725 | -0.0018 | -0.25 | 0.7489 | 0.78 | 0.7129 | 422801 |
| 1729895700 | 0.7268 | 0.0285 | 4.08 | 0.6959999 | 0.7488 | 0.6959999 | 224943 |
| 1729809300 | 0.6983 | -0.0042 | -0.60 | 0.7013 | 0.72 | 0.680766 | 177094 |
| 1729722900 | 0.7025 | -0.0083 | -1.17 | 0.718 | 0.7492 | 0.6909999 | 351482 |
| 1729636500 | 0.7108 | 0.0326 | 4.81 | 0.671 | 0.7161999 | 0.671 | 359924 |
| 1729550100 | 0.6782 | -0.0118 | -1.71 | 0.7 | 0.73 | 0.6707 | 192791 |
| 1729290900 | 0.6899999 | -0.0269 | -3.75 | 0.71 | 0.73 | 0.6826 | 280383 |
| 1729204500 | 0.7169 | 0.0416 | 6.16 | 0.6899999 | 0.7301 | 0.6764 | 632461 |
| 1729118100 | 0.6753 | 0.031 | 4.81 | 0.66 | 0.6899 | 0.646 | 345541 |
| 1729031700 | 0.6443 | -0.0202 | -3.04 | 0.6676 | 0.6778 | 0.6354 | 629353 |
| 1728945300 | 0.6645 | -0.0056 | -0.84 | 0.6685 | 0.6899 | 0.6599 | 363230 |
| 1728686100 | 0.6701 | 0.0154001 | 2.35 | 0.6677999 | 0.6857 | 0.6633 | 264553 |
| 1728599700 | 0.6546999 | -0.0153 | -2.28 | 0.68 | 0.68 | 0.651 | 268907 |
| 1728513300 | 0.67 | -0.011 | -1.62 | 0.68 | 0.6932 | 0.666 | 344891 |
| 1728426900 | 0.681 | -0.0091 | -1.32 | 0.71 | 0.72835 | 0.6723 | 378902 |
| 1728340500 | 0.6901 | 0.0188 | 2.80 | 0.68 | 0.75 | 0.6652 | 1092295 |
| 1728081300 | 0.6713 | 0.0103 | 1.56 | 0.6831 | 0.6879999 | 0.662 | 289998 |
| 1727994900 | 0.661 | 0.0015 | 0.23 | 0.682 | 0.71 | 0.655 | 452849 |
| 1727908500 | 0.6595 | 0.0215 | 3.37 | 0.6562 | 0.7199 | 0.65 | 689166 |
| 1727822100 | 0.638 | -0.062 | -8.86 | 0.739 | 0.739799 | 0.638 | 1675548 |
| 1727735520 | 0.7 | -0.009 | -1.27 | 0.6899999 | 0.762 | 0.6899999 | 540686 |
| 1727476500 | 0.709 | -0.026 | -3.54 | 0.7547 | 0.7665 | 0.6899999 | 689554 |
| 1727390100 | 0.735 | -0.025 | -3.29 | 0.76 | 0.7993 | 0.735 | 555086 |
| 1727303700 | 0.76 | -0.0099 | -1.29 | 0.79 | 0.8132 | 0.76 | 228260 |
| 1727217300 | 0.7699 | -0.0601 | -7.24 | 0.83 | 0.85 | 0.7166 | 987515 |
| 1727130900 | 0.83 | -0.07 | -7.78 | 0.92 | 0.923017 | 0.83 | 743628 |
| 1726871700 | 0.9 | -0.0421 | -4.47 | 0.96 | 0.9697 | 0.88 | 447190 |
| 1726785300 | 0.9421 | 0.0079 | 0.85 | 0.95 | 0.992 | 0.92 | 220050 |
| 1726698900 | 0.9342 | -0.0238 | -2.48 | 0.97 | 1 | 0.906 | 662454 |
| 1726612500 | 0.958 | -0.052 | -5.15 | 1.01 | 1.02 | 0.93 | 380129 |
| 1726526100 | 1.01 | -0.05 | -4.72 | 1.05 | 1.06 | 1.01 | 330679 |
| 1726266900 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.02 | 347429 |
| 1726180500 | 1.05 | -0.01 | -0.94 | 1.04 | 1.08 | 0.92 | 524855 |
| 1726094100 | 1.06 | -0.04 | -3.64 | 1.1 | 1.1 | 1.05 | 755970 |
| 1726007700 | 1.1 | 0.01 | 0.92 | 1.05 | 1.19 | 1.05 | 2174465 |
| 1725921300 | 1.09 | 0.18 | 20.04 | 0.8798 | 1.1399999 | 0.8277 | 3114494 |
| 1725662100 | 0.908 | 0.083 | 10.06 | 1.1 | 1.16 | 0.87 | 19291542 |
| 1725575700 | 0.825 | -0.02 | -2.37 | 0.8575 | 0.8596 | 0.8201 | 6088045 |
| 1725489300 | 0.845 | 0.0117 | 1.40 | 0.8288 | 0.8772 | 0.8201 | 79435 |
| 1725402900 | 0.8333 | -0.0409 | -4.68 | 0.8743 | 0.8798 | 0.8199999 | 211513 |
| 1725057300 | 0.8742 | 0.0141 | 1.64 | 0.8495 | 0.8965 | 0.845 | 116143 |
| 1724970900 | 0.8601 | 0.0001 | 0.01 | 0.9 | 0.905 | 0.833 | 280575 |
| 1724884500 | 0.86 | -0.0302 | -3.39 | 0.9 | 0.92 | 0.8293 | 339309 |
| 1724798100 | 0.8902 | -0.0798 | -8.23 | 0.97 | 0.99 | 0.89 | 167030 |
| 1724711700 | 0.97 | 0.0161 | 1.69 | 0.95 | 0.9976 | 0.8534 | 755417 |
| 1724452500 | 0.9539 | 0.0339 | 3.68 | 1 | 1 | 0.9207 | 95796 |
| 1724366100 | 0.92 | -0.0764 | -7.67 | 0.99 | 0.9977 | 0.92 | 120838 |
| 1724279700 | 0.9964 | 0.0064 | 0.65 | 0.9848 | 1.04 | 0.9642 | 235898 |
| 1724193300 | 0.99 | 0.04 | 4.21 | 0.97 | 1.05 | 0.9535 | 496740 |
| 1724106900 | 0.95 | -0.001 | -0.11 | 0.98 | 1.05 | 0.93 | 525217 |
| 1723847700 | 0.951 | 0.0555 | 6.20 | 0.925801 | 1 | 0.9026 | 315574 |
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
