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 | -0.08 | -7.27272727273 | 1.1 | 1.14 | 1 | 50785 | 1.03435208 | CS |
| 4 | 0.12 | 13.3333333333 | 0.9 | 1.15 | 0.89 | 43110 | 1.04002897 | CS |
| 12 | 0.32 | 45.7142857143 | 0.7 | 1.15 | 0.55 | 26686 | 0.90585995 | CS |
| 26 | 0.32 | 45.7142857143 | 0.7 | 1.15 | 0.55 | 28315 | 0.83257999 | CS |
| 52 | 0.17 | 20 | 0.85 | 1.15 | 0.55 | 26240 | 0.78498547 | CS |
| 156 | -0.4 | -28.1690140845 | 1.42 | 2.13 | 0.55 | 29605 | 1.03906145 | CS |
| 260 | -1.18 | -53.6363636364 | 2.2 | 3.75 | 0.55 | 24783 | 1.09311831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740520800 | 1.02 | 0.02 | 2.00 | 1.05 | 1.08 | 1.02 | 35781 |
| 1740434400 | 1 | -0.05 | -4.76 | 1.07 | 1.08 | 1 | 115043 |
| 1740175200 | 1.05 | 0 | 0.00 | 1.08 | 1.11 | 1.05 | 31348 |
| 1740088800 | 1.05 | -0.07 | -6.25 | 1.08 | 1.08 | 1.04 | 31010 |
| 1740002400 | 1.12 | -0.01 | -0.88 | 1.1 | 1.1399999 | 1.04 | 40745 |
| 1739916000 | 1.1299999 | 0.09 | 8.65 | 1.06 | 1.1299999 | 1.06 | 43543 |
| 1739570400 | 1.04 | 0 | 0.00 | 1.04 | 1.1 | 1.04 | 34639 |
| 1739484000 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 1.04 | 2400 |
| 1739397600 | 1.08 | 0.03 | 2.86 | 1.06 | 1.08 | 1.06 | 14136 |
| 1739311200 | 1.05 | -0.09 | -7.89 | 1.1299999 | 1.1399999 | 1.05 | 54993 |
| 1739224800 | 1.1399999 | 0.06 | 5.56 | 1.04 | 1.1399999 | 1.035 | 37226 |
| 1738965600 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.05 | 22700 |
| 1738879200 | 1.06 | -0.07 | -6.19 | 1.15 | 1.15 | 1.06 | 20090 |
| 1738792800 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1299999 | 1.01 | 39976 |
| 1738706400 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 0.98 | 54220 |
| 1738620000 | 1.01 | -0.05 | -4.72 | 1.02 | 1.02 | 1 | 82769 |
| 1738360800 | 1.06 | 0.16 | 17.78 | 0.93 | 1.06 | 0.93 | 59902 |
| 1738274400 | 0.9 | -0.04 | -4.26 | 0.91 | 0.97 | 0.9 | 67299 |
| 1738188000 | 0.94 | 0.06 | 6.82 | 0.9 | 0.97 | 0.89 | 31263 |
| 1738101600 | 0.88 | -0.02 | -2.22 | 0.9 | 0.93 | 0.88 | 72900 |
| 1738015200 | 0.9 | 0.03 | 3.45 | 0.89 | 0.9 | 0.84 | 59672 |
| 1737756000 | 0.87 | 0.09 | 11.54 | 0.75 | 0.87 | 0.75 | 90596 |
| 1737669600 | 0.78 | 0.06 | 8.33 | 0.71 | 0.78 | 0.7 | 38300 |
| 1737583200 | 0.72 | 0.02 | 2.86 | 0.73 | 0.73 | 0.72 | 5100 |
| 1737496800 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 10800 |
| 1737410400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 7010 |
| 1737151200 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.6899999 | 10600 |
| 1737064800 | 0.68 | -0.04 | -5.56 | 0.71 | 0.71 | 0.68 | 14721 |
| 1736978400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.72 | 4000 |
| 1736892000 | 0.71 | 0 | 0.00 | 0.73 | 0.74 | 0.7 | 41931 |
| 1736805600 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 9650 |
| 1736546400 | 0.7 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 21300 |
| 1736460000 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.65 | 3486 |
| 1736373600 | 0.72 | 0.05 | 7.46 | 0.7 | 0.72 | 0.7 | 22573 |
| 1736287200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.7 | 0.67 | 4250 |
| 1736200800 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 724 |
| 1735941600 | 0.6899999 | 0.0799999 | 13.11 | 0.63 | 0.6899999 | 0.63 | 7000 |
| 1735855200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 28300 |
| 1735682400 | 0.65 | 0.05 | 8.33 | 0.61 | 0.67 | 0.6 | 31000 |
| 1735596000 | 0.6 | -0.05 | -7.69 | 0.63 | 0.63 | 0.6 | 10802 |
| 1735336800 | 0.65 | 0.02 | 3.17 | 0.62 | 0.65 | 0.55 | 27729 |
| 1735066800 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 20500 |
| 1734991200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 8310 |
| 1734732000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.61 | 11171 |
| 1734645600 | 0.63 | -0.01 | -1.56 | 0.63 | 0.65 | 0.61 | 7500 |
| 1734559200 | 0.64 | -0.02 | -3.03 | 0.65 | 0.66 | 0.62 | 19502 |
| 1734472800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 5500 |
| 1734386400 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.62 | 5390 |
| 1734127200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1000 |
| 1734040800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.63 | 29600 |
| 1733954400 | 0.66 | 0.02 | 3.13 | 0.66 | 0.66 | 0.64 | 20000 |
| 1733868000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 4485 |
| 1733781600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.65 | 4500 |
| 1733522400 | 0.67 | -0.01 | -1.47 | 0.67 | 0.68 | 0.67 | 4924 |
| 1733436180 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.67 | 5000 |
| 1733349600 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 5500 |
| 1733263200 | 0.71 | 0.04 | 5.97 | 0.67 | 0.74 | 0.67 | 43000 |
| 1733176800 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.66 | 5780 |
| 1732917600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.61 | 58300 |
| 1732831200 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 20 |
| 1732744800 | 0.72 | -0.03 | -4.00 | 0.72 | 0.72 | 0.71 | 2000 |
| 1732658400 | 0.75 | 0.0600001 | 8.70 | 0.7 | 0.75 | 0.6899999 | 8550 |
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
