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 | 0.1181 | 23.0709122876 | 0.5119 | 0.71 | 0.5119 | 324550 | 0.63281456 | CS |
| 4 | 0.18 | 40 | 0.45 | 0.71 | 0.449 | 387009 | 0.54087138 | CS |
| 12 | -0.48 | -43.2432432432 | 1.11 | 1.13 | 0.4004 | 386396 | 0.61666861 | CS |
| 26 | -1.06 | -62.7218934911 | 1.69 | 1.9 | 0.4004 | 269504 | 0.85791904 | CS |
| 52 | -1.87 | -74.8 | 2.5 | 3.2 | 0.4004 | 209357 | 1.36987586 | CS |
| 156 | -9.37 | -93.7 | 10 | 26.08 | 0.4004 | 336783 | 10.10084552 | CS |
| 260 | -6.71 | -91.416893733 | 7.34 | 26.08 | 0.4004 | 304955 | 8.15341183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 0.6375 | 0.0244 | 3.98 | 0.61 | 0.67 | 0.6052 | 129897 |
| 1739490000 | 0.6131 | 0.003 | 0.49 | 0.6139 | 0.64 | 0.6 | 123467 |
| 1739403600 | 0.6101 | -0.0657 | -9.72 | 0.6879 | 0.6879 | 0.6055 | 155680 |
| 1739317200 | 0.6758 | 0.0826001 | 13.92 | 0.6 | 0.71 | 0.5931999 | 766704 |
| 1739230800 | 0.5931999 | 0.0331999 | 5.93 | 0.5796 | 0.6303 | 0.5698 | 452409 |
| 1738971600 | 0.56 | 0.0261 | 4.89 | 0.5119 | 0.5697 | 0.5119 | 124492 |
| 1738885200 | 0.5339 | -0.0112 | -2.05 | 0.536 | 0.5501 | 0.5118 | 260607 |
| 1738798800 | 0.5451 | 0.0185 | 3.51 | 0.53 | 0.566204 | 0.5225 | 330112 |
| 1738712400 | 0.5266 | 0.0050001 | 0.96 | 0.5 | 0.5363 | 0.5 | 104220 |
| 1738626000 | 0.5215999 | -0.0019 | -0.36 | 0.53 | 0.5366 | 0.504 | 129508 |
| 1738366800 | 0.5235 | 0.0135 | 2.65 | 0.51 | 0.55 | 0.49 | 152723 |
| 1738280400 | 0.51 | -0.0275 | -5.12 | 0.511 | 0.5298 | 0.51 | 95440 |
| 1738194000 | 0.5375 | -0.0135 | -2.45 | 0.5699999 | 0.5699999 | 0.5208 | 112553 |
| 1738107600 | 0.551 | 0.011 | 2.04 | 0.51 | 0.5679999 | 0.51 | 230492 |
| 1738021200 | 0.54 | -0.0351 | -6.10 | 0.58 | 0.59929 | 0.5214 | 236931 |
| 1737762000 | 0.5750999 | 0.0704999 | 13.97 | 0.6 | 0.6 | 0.55 | 289706 |
| 1737675600 | 0.5046 | 0 | 0.00 | 0.5046 | 0.5046 | 0.5046 | 0 |
| 1737589200 | 0.5046 | 0.0046 | 0.92 | 0.5 | 0.52 | 0.461 | 649620 |
| 1737502800 | 0.5 | 0.0389 | 8.44 | 0.47 | 0.68 | 0.46 | 2369957 |
| 1737157200 | 0.4611 | 0.0021 | 0.46 | 0.45 | 0.4767 | 0.449 | 381546 |
| 1737070800 | 0.459 | -0.055 | -10.70 | 0.5 | 0.5174 | 0.4004 | 709662 |
| 1736984400 | 0.514 | -0.0279 | -5.15 | 0.54 | 0.55 | 0.495 | 506457 |
| 1736898000 | 0.5419 | 0.0019 | 0.35 | 0.53 | 0.55 | 0.53 | 145798 |
| 1736811600 | 0.54 | -0.0026 | -0.48 | 0.56 | 0.5699 | 0.532 | 358815 |
| 1736552400 | 0.5426 | -0.0101 | -1.83 | 0.55 | 0.552 | 0.51 | 442539 |
| 1736379600 | 0.5527 | 0.0024 | 0.44 | 0.5626 | 0.598 | 0.55 | 481829 |
| 1736293200 | 0.5503 | -0.2217 | -28.72 | 0.61 | 0.61 | 0.5211 | 1584475 |
| 1736206800 | 0.772 | 0.066 | 9.35 | 0.75 | 0.85 | 0.75 | 739376 |
| 1735947600 | 0.706 | 0.15 | 26.98 | 0.56 | 0.7316 | 0.56 | 566403 |
| 1735861200 | 0.556 | 0.012 | 2.21 | 0.54 | 0.575 | 0.53 | 207512 |
| 1735688400 | 0.544 | -0.019 | -3.37 | 0.5416 | 0.58 | 0.53 | 400156 |
| 1735602000 | 0.5629999 | -0.034 | -5.70 | 0.562 | 0.5851 | 0.5158 | 592459 |
| 1735342800 | 0.597 | -0.042 | -6.57 | 0.633 | 0.6523 | 0.58 | 497103 |
| 1735256400 | 0.639 | -0.0221 | -3.34 | 0.658 | 0.66399 | 0.631 | 257927 |
| 1735077840 | 0.6611 | -0.0189 | -2.78 | 0.65 | 0.677 | 0.65 | 60050 |
| 1734997200 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.64 | 173384 |
| 1734738000 | 0.65 | 0.008 | 1.25 | 0.63 | 0.6681 | 0.63 | 171865 |
| 1734651600 | 0.642 | -0.003 | -0.47 | 0.63 | 0.6475 | 0.6176 | 183716 |
| 1734565200 | 0.645 | -0.004 | -0.62 | 0.65 | 0.6699 | 0.63 | 311800 |
| 1734478800 | 0.649 | 0.009 | 1.41 | 0.71 | 0.71 | 0.62 | 293972 |
| 1734392400 | 0.64 | -0.0451 | -6.58 | 0.67 | 0.6855 | 0.624 | 349327 |
| 1734133200 | 0.6851 | 0.0051 | 0.75 | 0.67 | 0.6879999 | 0.6135 | 686813 |
| 1734046800 | 0.68 | -0.0301 | -4.24 | 0.6899999 | 0.6909999 | 0.65 | 157764 |
| 1733960400 | 0.7101 | -0.0989 | -12.22 | 0.79 | 0.8054 | 0.6899999 | 317945 |
| 1733874000 | 0.809 | 0.059 | 7.87 | 0.77 | 0.84 | 0.77 | 235912 |
| 1733787600 | 0.75 | 0.08 | 11.94 | 0.72 | 0.7811439 | 0.6909999 | 309553 |
| 1733528400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.71999 | 0.61 | 670562 |
| 1733442000 | 0.68 | -0.102 | -13.04 | 0.8 | 0.8481 | 0.6183 | 837040 |
| 1733355600 | 0.782 | -0.238 | -23.33 | 1.02 | 1.0391 | 0.75 | 806358 |
| 1733269200 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1 | 251422 |
| 1733182800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.06 | 1.045 | 96269 |
| 1732917840 | 1.04 | -0.01 | -0.95 | 1.04 | 1.06 | 1.04 | 82081 |
| 1732750800 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 85541 |
| 1732664400 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.055 | 143074 |
| 1732578000 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.06 | 92649 |
| 1732318800 | 1.09 | -0.05 | -4.39 | 1.11 | 1.1299999 | 1.08 | 91608 |
| 1732232400 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.1399999 | 1.08 | 135356 |
| 1732146000 | 1.09 | -0.06 | -5.22 | 1.12 | 1.1400999 | 1.06 | 241388 |
| 1732059600 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.1695 | 1.1299999 | 167157 |
| 1731973200 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.15 | 1.1001 | 591838 |
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
