Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -6.15384615385 | 0.65 | 0.66 | 0.61 | 7778 | 0.64392883 | CS |
| 4 | -0.07 | -10.2941176471 | 0.68 | 0.75 | 0.61 | 15369 | 0.68191468 | CS |
| 12 | -0.1 | -14.0845070423 | 0.71 | 1.02 | 0.6 | 28372 | 0.79255057 | CS |
| 26 | -0.07 | -10.2941176471 | 0.68 | 1.02 | 0.56 | 26094 | 0.75969038 | CS |
| 52 | -0.19 | -23.75 | 0.8 | 1.02 | 0.56 | 25557 | 0.74914209 | CS |
| 156 | -1.14 | -65.1428571429 | 1.75 | 2.13 | 0.56 | 27919 | 1.05118633 | CS |
| 260 | -1.59 | -72.2727272727 | 2.2 | 3.75 | 0.56 | 24454 | 1.10374565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732572000 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.68 | 49750 |
| 1732312800 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.72 | 0.68 | 27072 |
| 1732226460 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.67 | 6000 |
| 1732140000 | 0.67 | 0.01 | 1.52 | 0.66 | 0.72 | 0.66 | 16631 |
| 1732053600 | 0.66 | -0.07 | -9.59 | 0.72 | 0.72 | 0.66 | 13000 |
| 1731967200 | 0.73 | 0.02 | 2.82 | 0.75 | 0.77 | 0.73 | 18666 |
| 1731708000 | 0.71 | -0.02 | -2.74 | 0.72 | 0.72 | 0.71 | 1000 |
| 1731621600 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.7 | 29590 |
| 1731535200 | 0.72 | 0.01 | 1.41 | 0.745 | 0.745 | 0.72 | 2100 |
| 1731448800 | 0.71 | -0.06 | -7.79 | 0.77 | 0.77 | 0.66 | 64700 |
| 1731362400 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.73 | 32200 |
| 1731103200 | 0.81 | 0.04 | 5.19 | 0.8 | 0.81 | 0.8 | 10500 |
| 1731016800 | 0.77 | -0.15 | -16.30 | 0.87 | 0.87 | 0.75 | 68318 |
| 1730930400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 12625 |
| 1730844000 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.89 | 19000 |
| 1730757600 | 0.91 | -0.04 | -4.21 | 0.94 | 0.94 | 0.9 | 21700 |
| 1730494800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 25449 |
| 1730408400 | 0.95 | -0.06 | -5.94 | 0.98 | 0.99 | 0.94 | 19635 |
| 1730322240 | 1.01 | 0.03 | 3.06 | 0.98 | 1.02 | 0.97 | 20052 |
| 1730235600 | 0.98 | 0.08 | 8.89 | 0.95 | 0.98 | 0.93 | 71785 |
| 1730149200 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.88 | 29610 |
| 1729890000 | 0.91 | 0.05 | 5.81 | 0.89 | 0.92 | 0.88 | 149855 |
| 1729803600 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.85 | 11000 |
| 1729717200 | 0.86 | 0 | 0.00 | 0.88 | 0.88 | 0.85 | 8772 |
| 1729630800 | 0.86 | -0.03 | -3.37 | 0.86 | 0.86 | 0.85 | 24100 |
| 1729544400 | 0.89 | -0.08 | -8.25 | 0.9 | 0.91 | 0.89 | 21248 |
| 1729285200 | 0.97 | 0.27 | 38.57 | 0.72 | 0.97 | 0.72 | 190227 |
| 1729198980 | 0.7 | 0.0100001 | 1.45 | 0.72 | 0.73 | 0.7 | 9000 |
| 1729112400 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.74 | 0.6899999 | 12500 |
| 1729026000 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 18000 |
| 1728680400 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.71 | 0.6899999 | 42965 |
| 1728594000 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.6899999 | 6000 |
| 1728507600 | 0.71 | -0.02 | -2.74 | 0.72 | 0.72 | 0.71 | 19250 |
| 1728421200 | 0.73 | 0.05 | 7.35 | 0.6899999 | 0.74 | 0.6 | 157200 |
| 1728334800 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.68 | 8000 |
| 1728075600 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 1600 |
| 1727989200 | 0.68 | 0.01 | 1.49 | 0.7 | 0.7 | 0.68 | 3700 |
| 1727902800 | 0.67 | 0 | 0.00 | 0.68 | 0.7 | 0.66 | 60000 |
| 1727816400 | 0.67 | -0.05 | -6.94 | 0.71 | 0.71 | 0.67 | 45700 |
| 1727730000 | 0.72 | 0.02 | 2.86 | 0.73 | 0.73 | 0.71 | 29100 |
| 1727470800 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.68 | 65800 |
| 1727384400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.6899999 | 15000 |
| 1727298000 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 12642 |
| 1727211600 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 9566 |
| 1727125200 | 0.7 | -0.03 | -4.11 | 0.71 | 0.71 | 0.7 | 4000 |
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
