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 | 0.25 | 36.231884058 | 0.69 | 0.95 | 0.69 | 24953 | 0.84773949 | CS |
| 4 | 0.32 | 51.6129032258 | 0.62 | 0.95 | 0.6 | 19834 | 0.7339707 | CS |
| 12 | 0.07 | 8.04597701149 | 0.87 | 0.95 | 0.51 | 13158 | 0.69732087 | CS |
| 26 | 0.17 | 22.0779220779 | 0.77 | 0.99 | 0.51 | 13885 | 0.72228728 | CS |
| 52 | 0.19 | 25.3333333333 | 0.75 | 0.99 | 0.45 | 13934 | 0.70822589 | CS |
| 156 | -0.66 | -41.25 | 1.6 | 1.99 | 0.45 | 14230 | 1.01531696 | CS |
| 260 | -1.62 | -63.28125 | 2.56 | 2.81 | 0.45 | 12741 | 1.03089067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738188000 | 0.87 | 0 | 0.00 | 0.87 | 0.89 | 0.87 | 21400 |
| 1738101600 | 0.87 | 0.02 | 2.35 | 0.85 | 0.9 | 0.84 | 47600 |
| 1738015200 | 0.85 | 0.04 | 4.94 | 0.81 | 0.89 | 0.81 | 35236 |
| 1737756000 | 0.81 | 0.07 | 9.46 | 0.77 | 0.84 | 0.77 | 8515 |
| 1737669600 | 0.74 | 0.04 | 5.71 | 0.6899999 | 0.75 | 0.6899999 | 12013 |
| 1737583200 | 0.7 | 0.02 | 2.94 | 0.66 | 0.71 | 0.65 | 34414 |
| 1737496800 | 0.68 | 0.01 | 1.49 | 0.6899999 | 0.7 | 0.67 | 15758 |
| 1737410400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 1490 |
| 1737151200 | 0.67 | -0.03 | -4.29 | 0.66 | 0.7 | 0.66 | 20400 |
| 1737064800 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.6899999 | 7850 |
| 1736978400 | 0.7 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 54813 |
| 1736892000 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.68 | 52306 |
| 1736805600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 600 |
| 1736546400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1736460000 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.67 | 5185 |
| 1736373600 | 0.7 | 0.05 | 7.69 | 0.7 | 0.7 | 0.68 | 4113 |
| 1736287200 | 0.65 | 0.01 | 1.56 | 0.66 | 0.66 | 0.64 | 11816 |
| 1736200800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 5140 |
| 1735941600 | 0.64 | 0.04 | 6.67 | 0.63 | 0.67 | 0.63 | 5700 |
| 1735855200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.63 | 0.6 | 32501 |
| 1735682400 | 0.62 | 0.04 | 6.90 | 0.62 | 0.64 | 0.61 | 15122 |
| 1735596000 | 0.58 | -0.01 | -1.69 | 0.5699999 | 0.6 | 0.5699999 | 11016 |
| 1735336800 | 0.59 | 0.01 | 1.72 | 0.51 | 0.6 | 0.51 | 19672 |
| 1735066800 | 0.58 | -0.03 | -4.92 | 0.59 | 0.59 | 0.54 | 13470 |
| 1734991200 | 0.61 | 0.0400001 | 7.02 | 0.6 | 0.61 | 0.6 | 5584 |
| 1734732000 | 0.5699999 | -0.05 | -8.06 | 0.62 | 0.62 | 0.5699999 | 1661 |
| 1734645600 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 1173 |
| 1734559200 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.59 | 7923 |
| 1734472800 | 0.62 | 0 | 0.00 | 0.61 | 0.65 | 0.61 | 3078 |
| 1734386400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 1208 |
| 1734127200 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 4651 |
| 1734040800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 27864 |
| 1733954400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 7306 |
| 1733868000 | 0.64 | 0.02 | 3.23 | 0.64 | 0.65 | 0.61 | 7250 |
| 1733781600 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.62 | 6440 |
| 1733522400 | 0.64 | -0.03 | -4.48 | 0.66 | 0.67 | 0.64 | 13105 |
| 1733436180 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 101 |
| 1733349600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.66 | 13154 |
| 1733263200 | 0.6899999 | 0.0599999 | 9.52 | 0.65 | 0.7 | 0.65 | 28710 |
| 1733176800 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 12230 |
| 1732917600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 7000 |
| 1732831200 | 0.64 | -0.04 | -5.88 | 0.63 | 0.64 | 0.63 | 4687 |
| 1732744800 | 0.68 | 0.01 | 1.49 | 0.65 | 0.68 | 0.65 | 8030 |
| 1732658400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 3013 |
| 1732572000 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.64 | 13075 |
| 1732312800 | 0.67 | 0.01 | 1.52 | 0.66 | 0.6899999 | 0.65 | 7000 |
| 1732226460 | 0.66 | -0.01 | -1.49 | 0.63 | 0.6899999 | 0.61 | 23431 |
| 1732140000 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.67 | 800 |
| 1732053600 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 8500 |
| 1731967200 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.72 | 0.6899999 | 4700 |
| 1731708000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1306 |
| 1731621600 | 0.6899999 | -0.01 | -1.43 | 0.68 | 0.75 | 0.65 | 27157 |
| 1731535200 | 0.7 | -0.01 | -1.41 | 0.73 | 0.73 | 0.7 | 7819 |
| 1731448800 | 0.71 | -0.04 | -5.33 | 0.75 | 0.75 | 0.6899999 | 12622 |
| 1731362400 | 0.75 | -0.05 | -6.25 | 0.77 | 0.77 | 0.73 | 8937 |
| 1731103200 | 0.8 | 0.03 | 3.90 | 0.85 | 0.85 | 0.8 | 2990 |
| 1731016800 | 0.77 | -0.12 | -13.48 | 0.87 | 0.87 | 0.77 | 18205 |
| 1730930400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 4450 |
| 1730844000 | 0.9 | -0.04 | -4.26 | 0.93 | 0.93 | 0.9 | 8061 |
| 1730757600 | 0.94 | -0.01 | -1.05 | 0.93 | 0.94 | 0.91 | 9777 |
| 1730494800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730408400 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.95 | 3230 |
| 1730322240 | 0.99 | 0.04 | 4.21 | 0.95 | 0.99 | 0.95 | 9405 |
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
