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 | -0.02 | -2.98507462687 | 0.67 | 0.71 | 0.6176 | 262136 | 0.64479967 | CS |
| 4 | -0.43 | -39.8148148148 | 1.08 | 1.1 | 0.61 | 320193 | 0.74062385 | CS |
| 12 | -0.49 | -42.9824561404 | 1.14 | 1.452 | 0.61 | 255821 | 1.00018397 | CS |
| 26 | -1.82 | -73.6842105263 | 2.47 | 2.5331 | 0.61 | 188854 | 1.24210404 | CS |
| 52 | -2.29 | -77.8911564626 | 2.94 | 3.2 | 0.61 | 178227 | 1.84856789 | CS |
| 156 | -2.95 | -81.9444444444 | 3.6 | 26.08 | 0.61 | 352237 | 10.31369621 | CS |
| 260 | -6.11 | -90.3846153846 | 6.76 | 26.08 | 0.61 | 304259 | 8.43788289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.16 | 1.08 | 421222 |
| 1731627600 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.22 | 1.125 | 261965 |
| 1731541200 | 1.11 | -0.15 | -11.90 | 1.25 | 1.275 | 1.1 | 371266 |
| 1731454800 | 1.26 | -0.08 | -5.97 | 1.37 | 1.3829 | 1.25 | 136668 |
| 1731368400 | 1.34 | 0.05 | 3.88 | 1.32 | 1.3899999 | 1.28 | 256855 |
| 1731109200 | 1.29 | -0.02 | -1.53 | 1.3799999 | 1.452 | 1.23 | 410513 |
| 1731022800 | 1.31 | 0.19 | 16.96 | 1.15 | 1.37 | 1.1399999 | 494462 |
| 1730936400 | 1.12 | 0.07 | 6.67 | 1.1 | 1.1492 | 1.07 | 269847 |
| 1730850000 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 57156 |
| 1730763600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1.04 | 113491 |
| 1730500800 | 1.06 | 0.02 | 1.92 | 1.06 | 1.09 | 1.05 | 121208 |
| 1730414400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0549 | 1.02 | 104562 |
| 1730328000 | 1.05 | 0 | 0.00 | 1.06 | 1.0691 | 1.04 | 86981 |
| 1730241600 | 1.05 | -0.04 | -3.67 | 1.08 | 1.095 | 1.05 | 77268 |
| 1730155200 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1 | 436830 |
| 1729896000 | 1.17 | 0.03 | 2.63 | 1.15 | 1.24 | 1.1299999 | 241796 |
| 1729809600 | 1.1399999 | 0.04 | 3.64 | 1.1299999 | 1.1399999 | 1.1 | 113773 |
| 1729723200 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 134193 |
| 1729636800 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.15 | 1.1 | 131933 |
| 1729550400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.24 | 1.1299999 | 207593 |
| 1729291200 | 1.18 | -0.02 | -1.67 | 1.18 | 1.25 | 1.11 | 252172 |
| 1729204800 | 1.2 | -0.03 | -2.44 | 1.25 | 1.27 | 1.16 | 138416 |
| 1729118400 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.226 | 57387 |
| 1729032000 | 1.25 | -0.12 | -8.76 | 1.35 | 1.35 | 1.23 | 108135 |
| 1728945600 | 1.37 | 0.05 | 3.79 | 1.34 | 1.4 | 1.28 | 198197 |
| 1728686400 | 1.32 | 0.08 | 6.45 | 1.21 | 1.34 | 1.21 | 201484 |
| 1728600000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.21 | 85787 |
| 1728513600 | 1.23 | 0.01 | 0.82 | 1.2 | 1.2399 | 1.17 | 147587 |
| 1728427200 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.1399999 | 212222 |
| 1728340800 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.12 | 320773 |
| 1728081600 | 1.16 | -0.04 | -3.33 | 1.21 | 1.22 | 1.11 | 297807 |
| 1727995200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.1399999 | 259626 |
| 1727908800 | 1.15 | -0.03 | -2.54 | 1.16 | 1.21 | 1.11 | 237662 |
| 1727822400 | 1.18 | 0.1 | 9.26 | 1.08 | 1.2 | 1.08 | 418843 |
| 1727736000 | 1.08 | -0.07 | -6.09 | 1.1399999 | 1.18 | 1.04 | 396736 |
| 1727476800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2233 | 1.1399999 | 156751 |
| 1727390400 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.15 | 137480 |
| 1727304000 | 1.15 | -0.08 | -6.50 | 1.24 | 1.24 | 1.1 | 228458 |
| 1727217600 | 1.23 | 0.12 | 10.81 | 1.12 | 1.23 | 1.12 | 289434 |
| 1727131200 | 1.11 | -0.15 | -11.90 | 1.28 | 1.29 | 1.1 | 439496 |
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
