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 | -0.022 | -4.88888888889 | 0.45 | 0.455 | 0.405 | 82703 | 0.44162218 | CS |
| 4 | 0.008 | 1.90476190476 | 0.42 | 0.46 | 0.405 | 116436 | 0.43958498 | CS |
| 12 | -0.012 | -2.72727272727 | 0.44 | 0.48 | 0.385 | 187783 | 0.44157588 | CS |
| 26 | -0.037 | -7.95698924731 | 0.465 | 0.495 | 0.385 | 202917 | 0.45438579 | CS |
| 52 | -0.042 | -8.93617021277 | 0.47 | 0.53 | 0.385 | 180105 | 0.46362103 | CS |
| 156 | -0.422 | -49.6470588235 | 0.85 | 0.95 | 0.265 | 146144 | 0.50373389 | CS |
| 260 | -0.422 | -49.6470588235 | 0.85 | 0.95 | 0.265 | 146144 | 0.50373389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737496800 | 0.428 | -0.022 | -4.89 | 0.45 | 0.45 | 0.425 | 127267 |
| 1737410400 | 0.45 | -0.005 | -1.10 | 0.445 | 0.45 | 0.44 | 28100 |
| 1737151200 | 0.455 | 0.02 | 4.60 | 0.435 | 0.455 | 0.43 | 73820 |
| 1737064800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.405 | 143500 |
| 1736978400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 60000 |
| 1736892000 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.435 | 108097 |
| 1736805600 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.44 | 132373 |
| 1736546400 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.44 | 234066 |
| 1736460000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 87034 |
| 1736373600 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 83524 |
| 1736287200 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.435 | 150400 |
| 1736200800 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.43 | 75616 |
| 1735941600 | 0.435 | -0.025 | -5.43 | 0.445 | 0.445 | 0.425 | 119757 |
| 1735855200 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.43 | 62949 |
| 1735682400 | 0.435 | 0 | 0.00 | 0.445 | 0.45 | 0.43 | 117810 |
| 1735596000 | 0.435 | 0.02 | 4.82 | 0.415 | 0.435 | 0.4099999 | 262411 |
| 1735336800 | 0.415 | -0.015 | -3.49 | 0.42 | 0.42 | 0.4099999 | 163947 |
| 1735066800 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.405 | 76002 |
| 1734991200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.4099999 | 215180 |
| 1734732000 | 0.435 | 0.04 | 10.13 | 0.395 | 0.445 | 0.39 | 331908 |
| 1734645600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 196181 |
| 1734559200 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.385 | 320188 |
| 1734472800 | 0.4 | -0.0025 | -0.62 | 0.415 | 0.415 | 0.385 | 292262 |
| 1734386400 | 0.4025 | -0.0075 | -1.83 | 0.4099999 | 0.415 | 0.39 | 385628 |
| 1734127200 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.42 | 0.39 | 348331 |
| 1734040800 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 200894 |
| 1733954400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.42 | 226469 |
| 1733868000 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.425 | 210256 |
| 1733781600 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.43 | 483954 |
| 1733522400 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.445 | 181047 |
| 1733436180 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 86583 |
| 1733349600 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.45 | 30572 |
| 1733263200 | 0.45 | -0.005 | -1.10 | 0.455 | 0.46 | 0.445 | 232694 |
| 1733176800 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.445 | 111221 |
| 1732917600 | 0.45 | -0.01 | -2.17 | 0.455 | 0.455 | 0.445 | 168445 |
| 1732831200 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.445 | 86665 |
| 1732744800 | 0.455 | -0.005 | -1.09 | 0.45 | 0.455 | 0.435 | 349409 |
| 1732658400 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.45 | 119187 |
| 1732572000 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.44 | 174624 |
| 1732312800 | 0.455 | -0.005 | -1.09 | 0.45 | 0.455 | 0.44 | 175762 |
| 1732226460 | 0.46 | 0.015 | 3.37 | 0.455 | 0.46 | 0.445 | 140074 |
| 1732140000 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.445 | 102462 |
| 1732053600 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.445 | 94311 |
| 1731967200 | 0.465 | 0.015 | 3.33 | 0.46 | 0.465 | 0.445 | 206121 |
| 1731708000 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 324616 |
| 1731621600 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 246201 |
| 1731535200 | 0.455 | -0.01 | -2.15 | 0.46 | 0.465 | 0.455 | 84000 |
| 1731448800 | 0.465 | 0.015 | 3.33 | 0.46 | 0.465 | 0.445 | 267400 |
| 1731362400 | 0.45 | -0.005 | -1.10 | 0.46 | 0.465 | 0.45 | 224694 |
| 1731103200 | 0.455 | 0 | 0.00 | 0.465 | 0.465 | 0.445 | 208104 |
| 1731016800 | 0.455 | -0.01 | -2.15 | 0.475 | 0.475 | 0.445 | 210911 |
| 1730930400 | 0.465 | -0.015 | -3.13 | 0.475 | 0.475 | 0.44 | 316537 |
| 1730844000 | 0.48 | 0.02 | 4.35 | 0.47 | 0.48 | 0.46 | 111586 |
| 1730757600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 173113 |
| 1730494800 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.455 | 153301 |
| 1730408400 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.45 | 288026 |
| 1730322240 | 0.475 | 0.03 | 6.74 | 0.435 | 0.475 | 0.43 | 139021 |
| 1730235600 | 0.445 | 0.015 | 3.49 | 0.44 | 0.445 | 0.395 | 500470 |
| 1730149200 | 0.43 | 0 | 0.00 | 0.44 | 0.445 | 0.43 | 123621 |
| 1729890000 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.42 | 280255 |
| 1729803600 | 0.435 | -0.01 | -2.25 | 0.44 | 0.445 | 0.43 | 224191 |
| 1729717200 | 0.445 | 0.005 | 1.14 | 0.44 | 0.445 | 0.425 | 199685 |
| 1729630800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.455 | 0.44 | 200385 |
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
