Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -3.125 | 0.8 | 0.8811 | 0.7 | 830681 | 0.76903358 | CS |
| 4 | -0.125 | -13.8888888889 | 0.9 | 0.9895 | 0.7 | 714324 | 0.8459135 | CS |
| 12 | -0.445 | -36.4754098361 | 1.22 | 1.38 | 0.7 | 676358 | 0.98683742 | CS |
| 26 | -0.785 | -50.3205128205 | 1.56 | 1.63 | 0.7 | 482876 | 1.12183191 | CS |
| 52 | -1.495 | -65.859030837 | 2.27 | 3.56 | 0.7 | 564048 | 1.62341736 | CS |
| 156 | -10.285 | -92.9927667269 | 11.06 | 47.5 | 0.7 | 756228 | 6.84284088 | CS |
| 260 | -10.285 | -92.9927667269 | 11.06 | 47.5 | 0.7 | 756228 | 6.84284088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 0.775 | -0.0224 | -2.81 | 0.8 | 0.8166 | 0.751 | 470094 |
| 1737070800 | 0.7974 | -0.0126 | -1.56 | 0.8542 | 0.8542 | 0.79 | 651158 |
| 1736984400 | 0.81 | 0.0215 | 2.73 | 0.81 | 0.8296 | 0.7826 | 605109 |
| 1736898000 | 0.7885 | 0.0719 | 10.03 | 0.72 | 0.8811 | 0.7166 | 1169210 |
| 1736811600 | 0.7166 | -0.0189 | -2.57 | 0.7461 | 0.772099 | 0.7012 | 427347 |
| 1736552400 | 0.7355 | -0.022 | -2.90 | 0.8 | 0.8091 | 0.7 | 1300582 |
| 1736379600 | 0.7574999 | -0.0726 | -8.75 | 0.81 | 0.837024 | 0.7574999 | 940207 |
| 1736293200 | 0.8300999 | -0.0399 | -4.59 | 0.882 | 0.9191 | 0.8209999 | 738264 |
| 1736206800 | 0.87 | -0.0811 | -8.53 | 0.98 | 0.98 | 0.87 | 1389751 |
| 1735947600 | 0.9511 | 0.0064 | 0.68 | 0.95 | 0.98 | 0.935 | 326440 |
| 1735861200 | 0.9447 | 0.0138 | 1.48 | 0.9364 | 0.98075 | 0.9309 | 306388 |
| 1735688400 | 0.9309 | 0.0308 | 3.42 | 0.91 | 0.9895 | 0.91 | 530758 |
| 1735602000 | 0.9001 | 0.0057 | 0.64 | 0.91 | 0.94 | 0.8953 | 460865 |
| 1735342800 | 0.8944 | -0.0335 | -3.61 | 0.9344 | 0.94455 | 0.87 | 838784 |
| 1735256400 | 0.9279 | 0.048 | 5.46 | 0.93 | 0.9738 | 0.89 | 518976 |
| 1735077840 | 0.8799 | -0.0299 | -3.29 | 0.9 | 0.9248 | 0.8799 | 284617 |
| 1734997200 | 0.9098 | -0.0402 | -4.23 | 0.9845 | 0.985 | 0.9014 | 477719 |
| 1734738000 | 0.95 | 0.0287 | 3.12 | 0.9 | 0.98 | 0.9 | 1177339 |
| 1734651600 | 0.9213 | 0.0213 | 2.37 | 0.93 | 0.9899 | 0.9006 | 680558 |
| 1734565200 | 0.9 | -0.0579 | -6.04 | 0.9651 | 1 | 0.9 | 870602 |
| 1734478800 | 0.9579 | -0.0721 | -7.00 | 1.05 | 1.05 | 0.9579 | 617362 |
| 1734392400 | 1.03 | -0.03 | -2.83 | 1.03 | 1.07 | 0.9801 | 946893 |
| 1734133200 | 1.06 | 0 | 0.00 | 1.04 | 1.075 | 1.04 | 438833 |
| 1734046800 | 1.06 | -0.04 | -3.64 | 1.1 | 1.12 | 1.05 | 655153 |
| 1733960400 | 1.1 | 0.03 | 2.80 | 1.07 | 1.15 | 1.05 | 622867 |
| 1733874000 | 1.07 | -0.12 | -10.08 | 1.2 | 1.21 | 1.05 | 715979 |
| 1733787600 | 1.19 | 0.13 | 12.26 | 1.15 | 1.25 | 1.04 | 1748772 |
| 1733528400 | 1.06 | 0.1 | 9.90 | 0.9949 | 1.07 | 0.9827 | 874619 |
| 1733442000 | 0.9645 | -0.0305 | -3.07 | 0.995 | 1.06 | 0.9626 | 501990 |
| 1733355600 | 0.995 | -0.005 | -0.50 | 1.02 | 1.02 | 0.971 | 555055 |
| 1733269200 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.99 | 601941 |
| 1733182800 | 1 | -0.09 | -8.26 | 1.1 | 1.1 | 0.9978 | 518802 |
| 1732917840 | 1.09 | 0.02 | 1.87 | 1.07 | 1.11 | 1.07 | 172741 |
| 1732750800 | 1.07 | 0 | 0.00 | 1.08 | 1.12 | 1.07 | 343001 |
| 1732664400 | 1.07 | -0.01 | -0.93 | 1.07 | 1.115 | 1.07 | 417730 |
| 1732578000 | 1.08 | -0.03 | -2.70 | 1.17 | 1.25 | 1.08 | 795733 |
| 1732318800 | 1.11 | 0.14 | 14.82 | 1 | 1.12 | 0.97 | 878255 |
| 1732232400 | 0.9667 | 0.0088 | 0.92 | 0.9981 | 1.01 | 0.9463 | 436139 |
| 1732146000 | 0.9579 | 0.0079 | 0.83 | 0.99 | 0.99 | 0.9293 | 661816 |
| 1732059600 | 0.95 | 0.1234 | 14.93 | 0.8199999 | 0.9707 | 0.8199999 | 834656 |
| 1731973200 | 0.8266 | -0.0107 | -1.28 | 0.84 | 0.849999 | 0.8 | 603921 |
| 1731714000 | 0.8373 | -0.0638 | -7.08 | 0.92 | 0.9251 | 0.83 | 644400 |
| 1731627600 | 0.9011 | -0.0701 | -7.22 | 0.96 | 1.01 | 0.9 | 659693 |
| 1731541200 | 0.9712 | -0.0288 | -2.88 | 1.02 | 1.03 | 0.96 | 1083377 |
| 1731454800 | 1 | -0.06 | -5.66 | 1.06 | 1.07 | 1 | 674694 |
| 1731368400 | 1.06 | 0.05 | 4.95 | 1.01 | 1.11 | 1 | 1063569 |
| 1731109200 | 1.01 | -0.12 | -10.62 | 1.1399999 | 1.1399999 | 1 | 877147 |
| 1731022800 | 1.1299999 | -0.18 | -13.74 | 1.2 | 1.2 | 1.11 | 929372 |
| 1730936400 | 1.31 | 0.12 | 10.08 | 1.25 | 1.3799999 | 1.2 | 1139747 |
| 1730850000 | 1.19 | 0.04 | 3.48 | 1.15 | 1.2 | 1.12 | 508017 |
| 1730763600 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.16 | 1.11 | 401492 |
| 1730500800 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.1299999 | 498747 |
| 1730414400 | 1.16 | -0.04 | -3.33 | 1.19 | 1.2055 | 1.15 | 374246 |
| 1730328000 | 1.2 | -0.01 | -0.83 | 1.2 | 1.24 | 1.19 | 313600 |
| 1730241600 | 1.21 | -0.05 | -3.97 | 1.22 | 1.26 | 1.19 | 480007 |
| 1730155200 | 1.26 | 0.07 | 5.88 | 1.23 | 1.295 | 1.2 | 366835 |
| 1729896000 | 1.19 | -0.01 | -0.83 | 1.22 | 1.26 | 1.18 | 224171 |
| 1729809600 | 1.2 | -0.04 | -3.23 | 1.24 | 1.28 | 1.17 | 294453 |
| 1729723200 | 1.24 | -0.04 | -3.13 | 1.25 | 1.28 | 1.21 | 424899 |
| 1729636800 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.245 | 371118 |
| 1729550400 | 1.32 | -0.05 | -3.65 | 1.35 | 1.37 | 1.31 | 333507 |
| 1729291200 | 1.37 | 0.04 | 3.01 | 1.34 | 1.445 | 1.33 | 496996 |
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
