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 | 0.01 | 1.35135135135 | 0.74 | 0.75 | 0.71 | 13437 | 0.73921143 | CS |
| 4 | -0.09 | -10.7142857143 | 0.84 | 0.88 | 0.67 | 24253 | 0.76730906 | CS |
| 12 | 0.2 | 36.3636363636 | 0.55 | 0.88 | 0.47 | 34038 | 0.72363215 | CS |
| 26 | 0.33 | 78.5714285714 | 0.42 | 0.88 | 0.4 | 64448 | 0.5729907 | CS |
| 52 | 0.38 | 102.702702703 | 0.37 | 0.88 | 0.325 | 49296 | 0.56641018 | CS |
| 156 | 0.1 | 15.3846153846 | 0.65 | 0.88 | 0.055 | 25878 | 0.5050631 | CS |
| 260 | 0.27 | 56.25 | 0.48 | 0.88 | 0.055 | 25627 | 0.50276838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.71 | 34000 |
| 1732053600 | 0.72 | 0 | 0.00 | 0.75 | 0.75 | 0.72 | 10000 |
| 1731967200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.71 | 9649 |
| 1731708000 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 8536 |
| 1731621600 | 0.74 | 0.04 | 5.71 | 0.74 | 0.74 | 0.74 | 5000 |
| 1731535200 | 0.7 | -0.03 | -4.11 | 0.75 | 0.75 | 0.7 | 16500 |
| 1731448800 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 8500 |
| 1731362400 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.71 | 68300 |
| 1731103200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.72 | 9250 |
| 1731016800 | 0.75 | 0.08 | 11.94 | 0.74 | 0.75 | 0.74 | 62000 |
| 1730930400 | 0.67 | -0.05 | -6.94 | 0.74 | 0.75 | 0.67 | 54000 |
| 1730844000 | 0.72 | -0.01 | -1.37 | 0.75 | 0.75 | 0.72 | 14670 |
| 1730757600 | 0.73 | -0.02 | -2.67 | 0.77 | 0.77 | 0.72 | 7300 |
| 1730494800 | 0.75 | -0.02 | -2.60 | 0.85 | 0.85 | 0.75 | 11501 |
| 1730408400 | 0.77 | 0 | 0.00 | 0.8199999 | 0.85 | 0.77 | 10500 |
| 1730322240 | 0.77 | -0.09 | -10.47 | 0.87 | 0.87 | 0.77 | 12488 |
| 1730235600 | 0.86 | 0 | 0.00 | 0.86 | 0.87 | 0.85 | 33202 |
| 1730149200 | 0.86 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 39930 |
| 1729890000 | 0.86 | 0.03 | 3.61 | 0.84 | 0.88 | 0.79 | 40537 |
| 1729803600 | 0.83 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 29201 |
| 1729717200 | 0.83 | -0.01 | -1.19 | 0.85 | 0.87 | 0.8 | 57300 |
| 1729630800 | 0.84 | -0.01 | -1.18 | 0.8 | 0.87 | 0.8 | 59508 |
| 1729544400 | 0.85 | 0.07 | 8.97 | 0.77 | 0.85 | 0.67 | 119650 |
| 1729285200 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.77 | 11257 |
| 1729198980 | 0.78 | 0.02 | 2.63 | 0.8199999 | 0.8199999 | 0.78 | 5500 |
| 1729112400 | 0.76 | 0.03 | 4.11 | 0.73 | 0.85 | 0.73 | 29073 |
| 1729026000 | 0.73 | -0.01 | -1.35 | 0.8 | 0.8 | 0.73 | 30400 |
| 1728680400 | 0.74 | 0.04 | 5.71 | 0.7 | 0.75 | 0.7 | 153847 |
| 1728594000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 20007 |
| 1728507600 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.6899999 | 6000 |
| 1728421200 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 15700 |
| 1728334800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 24036 |
| 1728075600 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.7 | 0.63 | 41900 |
| 1727989200 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.63 | 53500 |
| 1727902800 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6899999 | 0.67 | 5402 |
| 1727816400 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.68 | 26404 |
| 1727730000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.64 | 103500 |
| 1727470800 | 0.65 | 0.05 | 8.33 | 0.65 | 0.7 | 0.6 | 88000 |
| 1727384400 | 0.6 | -0.05 | -7.69 | 0.68 | 0.68 | 0.6 | 6000 |
| 1727298000 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 123650 |
| 1727211600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.6 | 24000 |
| 1727125200 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 2500 |
| 1726866000 | 0.66 | 0.01 | 1.54 | 0.64 | 0.7 | 0.63 | 10500 |
| 1726779600 | 0.65 | -0.05 | -7.14 | 0.6899999 | 0.6899999 | 0.65 | 4000 |
| 1726693440 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 99500 |
| 1726606800 | 0.7 | 0.05 | 7.69 | 0.7 | 0.74 | 0.68 | 96170 |
| 1726520400 | 0.65 | -0.03 | -4.41 | 0.7 | 0.71 | 0.5699999 | 72885 |
| 1726261200 | 0.68 | 0.1100001 | 19.30 | 0.5699999 | 0.68 | 0.5699999 | 46500 |
| 1726174800 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.59 | 0.54 | 25501 |
| 1726088400 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.5 | 6000 |
| 1726002000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 8600 |
| 1725915600 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.5 | 2500 |
| 1725656400 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.52 | 3500 |
| 1725570000 | 0.56 | 0.09 | 19.15 | 0.56 | 0.56 | 0.56 | 2000 |
| 1725483600 | 0.47 | -0.09 | -16.07 | 0.55 | 0.55 | 0.47 | 2250 |
| 1725397200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1725051600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724965200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724878800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1724792400 | 0.56 | 0.06 | 12.00 | 0.56 | 0.56 | 0.56 | 1000 |
| 1724706000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1724446800 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 114500 |
| 1724360400 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 3500 |
| 1724274000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 80100 |
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
Premium
