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 | 0.09 | 7.89473684211 | 1.14 | 1.2599 | 1.1094 | 26842 | 1.19005383 | DR |
| 4 | 0.25 | 25.5102040816 | 0.98 | 1.2599 | 0.94 | 41424 | 1.10167597 | DR |
| 12 | 0.09 | 7.89473684211 | 1.14 | 1.5441 | 0.8107 | 52588 | 1.02858279 | DR |
| 26 | 0.16 | 14.953271028 | 1.07 | 2.84 | 0.8107 | 103469 | 1.6817581 | DR |
| 52 | -1.23 | -50 | 2.46 | 2.84 | 0.8107 | 65471 | 1.64133318 | DR |
| 156 | -1.98 | -61.6822429907 | 3.21 | 4.1 | 0.8107 | 48142 | 2.21695846 | DR |
| 260 | -3.22 | -72.3595505618 | 4.45 | 6.34 | 0.8107 | 56973 | 3.24399548 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 1.23 | 0.04 | 3.36 | 1.18 | 1.2599 | 1.18 | 44424 |
| 1738107600 | 1.19 | 0.03 | 2.59 | 1.16 | 1.19 | 1.15 | 20358 |
| 1738021200 | 1.16 | 0.04 | 3.57 | 1.11 | 1.17 | 1.11 | 30246 |
| 1737762000 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.19 | 1.1094 | 12340 |
| 1737675600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737589200 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.15 | 9353 |
| 1737502800 | 1.19 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1091 | 35810 |
| 1737157200 | 1.18 | 0.1 | 9.26 | 1.1 | 1.18 | 1.09 | 5999 |
| 1737070800 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.07 | 12834 |
| 1736984400 | 1.1 | -0.05 | -4.35 | 1.16 | 1.16 | 1.1 | 12935 |
| 1736898000 | 1.15 | 0.1 | 9.52 | 1.09 | 1.15 | 1.08 | 8469 |
| 1736811600 | 1.05 | -0.14 | -11.76 | 1.17 | 1.17 | 1.05 | 57535 |
| 1736552400 | 1.19 | 0.01 | 0.85 | 1.23 | 1.25 | 1.12 | 80268 |
| 1736379600 | 1.18 | 0.15 | 14.56 | 1.06 | 1.25 | 1.05 | 55711 |
| 1736293200 | 1.03 | -0.01 | -0.96 | 1.0101 | 1.09 | 1.01 | 160606 |
| 1736206800 | 1.04 | 0.02 | 1.96 | 1.09 | 1.1 | 1 | 67983 |
| 1735947600 | 1.02 | -0.02 | -1.92 | 0.995 | 1.135 | 0.995 | 66604 |
| 1735861200 | 1.04 | 0.09 | 9.47 | 0.97 | 1.04 | 0.96 | 18362 |
| 1735688400 | 0.949999 | -1.0E-6 | -0.00 | 0.93 | 0.95 | 0.91 | 85120 |
| 1735602000 | 0.95 | 0.01 | 1.06 | 0.93 | 0.9592 | 0.88 | 112189 |
| 1735342800 | 0.94 | 0.024 | 2.62 | 0.98 | 0.99 | 0.9 | 115333 |
| 1735256400 | 0.916 | 0.005 | 0.55 | 0.87 | 0.92 | 0.8601 | 58859 |
| 1735077840 | 0.911 | 0.051 | 5.93 | 0.83 | 0.9276 | 0.83 | 68917 |
| 1734997200 | 0.86 | -0.06 | -6.52 | 0.891 | 0.91 | 0.855 | 51372 |
| 1734738000 | 0.92 | 0.0301 | 3.38 | 0.9 | 0.93 | 0.8899 | 39419 |
| 1734651600 | 0.8899 | -0.0061 | -0.68 | 0.874 | 0.908 | 0.87 | 33928 |
| 1734565200 | 0.896 | -0.006 | -0.67 | 0.8999 | 0.9 | 0.85 | 22712 |
| 1734478800 | 0.902 | 0.002 | 0.22 | 0.925 | 0.95 | 0.88 | 37899 |
| 1734392400 | 0.9 | -0.06 | -6.25 | 0.928 | 0.9325 | 0.9 | 22816 |
| 1734133200 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 21767 |
| 1734046800 | 0.95 | -0.030101 | -3.07 | 1.02 | 1.02 | 0.95 | 18730 |
| 1733960400 | 0.980101 | -0.014899 | -1.50 | 0.995 | 1.04 | 0.95 | 45130 |
| 1733874000 | 0.995 | -0.055 | -5.24 | 1.03 | 1.03 | 0.9303 | 97392 |
| 1733787600 | 1.05 | 0.13 | 14.16 | 0.915 | 1.08 | 0.915 | 96751 |
| 1733528400 | 0.9198 | 0.0641 | 7.49 | 0.8539 | 0.949 | 0.8539 | 18624 |
| 1733442000 | 0.8557 | 0.0195 | 2.33 | 0.8314 | 0.888 | 0.83 | 40192 |
| 1733355600 | 0.8362 | -0.0738 | -8.11 | 0.905001 | 0.93 | 0.8107 | 50424 |
| 1733269200 | 0.91 | 0.02915 | 3.31 | 0.91 | 0.95 | 0.8809 | 54865 |
| 1733182800 | 0.88085 | -0.06925 | -7.29 | 0.93 | 0.9501 | 0.88 | 35002 |
| 1732917840 | 0.9501 | 0.003133 | 0.33 | 0.94 | 0.9766 | 0.93 | 55423 |
| 1732750800 | 0.946967 | -0.003033 | -0.32 | 0.9665 | 1 | 0.93 | 42178 |
| 1732664400 | 0.95 | -0.0398 | -4.02 | 0.995 | 0.995 | 0.921 | 49887 |
| 1732578000 | 0.9898 | 0.0288 | 3.00 | 1.01 | 1.01 | 0.9032 | 83557 |
| 1732318800 | 0.961 | 0.011 | 1.16 | 0.97 | 1 | 0.93 | 42135 |
| 1732232400 | 0.95 | -0.02 | -2.06 | 0.964 | 1 | 0.93 | 31478 |
| 1732146000 | 0.97 | -0.022 | -2.22 | 1.01 | 1.03 | 0.97 | 21296 |
| 1732059600 | 0.992 | -0.048 | -4.62 | 1.0108 | 1.04 | 0.992 | 26941 |
| 1731973200 | 1.04 | -0.02 | -1.89 | 1.08 | 1.099 | 1.04 | 210419 |
| 1731714000 | 1.06 | -0.03 | -2.75 | 1.08 | 1.09 | 1.02 | 18494 |
| 1731627600 | 1.09 | 0.02 | 1.58 | 1.11 | 1.11 | 1.08 | 16896 |
| 1731541200 | 1.073 | -0.05 | -4.20 | 1.11 | 1.125 | 1.07 | 21312 |
| 1731454800 | 1.12 | -0.02 | -1.75 | 1.12 | 1.17 | 1.08 | 39073 |
| 1731368400 | 1.1399999 | -0.13 | -10.24 | 1.25 | 1.34 | 1.11 | 72771 |
| 1731109200 | 1.27 | -0.05 | -3.79 | 1.23 | 1.5441 | 1.22 | 147082 |
| 1731022800 | 1.32 | 0.22 | 20.00 | 1.15 | 1.32 | 1.1399999 | 92302 |
| 1730936400 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1403 | 1.025 | 29259 |
| 1730850000 | 1.07 | 0.01 | 0.94 | 1.11 | 1.1255 | 1.07 | 28153 |
| 1730763600 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 0.98 | 129947 |
| 1730500800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1255 | 1 | 46455 |
| 1730414400 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.18 | 1.07 | 55260 |
| 1730328000 | 1.15 | -0.21 | -15.44 | 1.3 | 1.3 | 1.06 | 54813 |
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
