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 | -0.195 | -34.2105263158 | 0.57 | 0.57 | 0.37 | 48870 | 0.39002206 | CS |
| 4 | -0.175 | -31.8181818182 | 0.55 | 0.58 | 0.37 | 15481 | 0.42107586 | CS |
| 12 | -0.155 | -29.2452830189 | 0.53 | 0.63 | 0.37 | 9961 | 0.46451252 | CS |
| 26 | -1.215 | -76.4150943396 | 1.59 | 1.69 | 0.37 | 8819 | 0.71858513 | CS |
| 52 | -3.235 | -89.6121883657 | 3.61 | 3.9 | 0.37 | 8190 | 1.46042187 | CS |
| 156 | -48.225 | -99.2283950617 | 48.6 | 49.2 | 0.37 | 18104 | 17.30428405 | CS |
| 260 | -48.675 | -99.2354740061 | 49.05 | 189.3 | 0.37 | 35533 | 79.53042353 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.375 | -0.125 | -25.00 | 0.47 | 0.475 | 0.37 | 218744 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 4000 |
| 1731969600 | 0.5 | -0.02 | -3.85 | 0.495 | 0.5 | 0.49 | 10105 |
| 1731710400 | 0.52 | -0.04 | -7.14 | 0.54 | 0.54 | 0.52 | 5500 |
| 1731624000 | 0.56 | 0.02 | 3.70 | 0.5699999 | 0.5699999 | 0.54 | 6000 |
| 1731537600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 3812 |
| 1731451200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 2500 |
| 1731364800 | 0.55 | 0.01 | 1.85 | 0.5699999 | 0.58 | 0.55 | 5837 |
| 1731105600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 5598 |
| 1731019200 | 0.54 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 7208 |
| 1730932800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730846400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 3760 |
| 1730760000 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.53 | 13154 |
| 1730497200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.55 | 0.52 | 4100 |
| 1730410800 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 1800 |
| 1730324400 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.52 | 3520 |
| 1730238000 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.51 | 3350 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 5500 |
| 1729892400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 5134 |
| 1729806000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729719600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 9000 |
| 1729633200 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 9022 |
| 1729546800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1002 |
| 1729287600 | 0.55 | 0.05 | 10.00 | 0.51 | 0.56 | 0.51 | 4570 |
| 1729201200 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.5 | 1500 |
| 1729114800 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 6510 |
| 1729028400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 8575 |
| 1728682800 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 4000 |
| 1728596400 | 0.49 | 0.01 | 2.08 | 0.5 | 0.5 | 0.49 | 4799 |
| 1728510000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728423600 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.465 | 16109 |
| 1728337200 | 0.485 | -0.015 | -3.00 | 0.51 | 0.51 | 0.485 | 9683 |
| 1728078000 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 7520 |
| 1727991600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 1510 |
| 1727905200 | 0.53 | 0 | 0.00 | 0.53 | 0.56 | 0.53 | 2486 |
| 1727818800 | 0.53 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 3280 |
| 1727730000 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 2515 |
| 1727473200 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 3833 |
| 1727386800 | 0.55 | 0 | 0.00 | 0.53 | 0.55 | 0.53 | 4092 |
| 1727300400 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.53 | 9000 |
| 1727214000 | 0.53 | -0.01 | -1.85 | 0.54 | 0.56 | 0.53 | 1900 |
| 1727127600 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 2002 |
| 1726868400 | 0.54 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 8000 |
| 1726782000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.5699999 | 0.54 | 9542 |
| 1726695600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1544 |
| 1726609200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.58 | 0.52 | 3000 |
| 1726522800 | 0.52 | 0.02 | 4.00 | 0.52 | 0.56 | 0.52 | 11301 |
| 1726263600 | 0.5 | 0.02 | 4.17 | 0.495 | 0.5 | 0.48 | 20578 |
| 1726177200 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 2050 |
| 1726090800 | 0.485 | 0.02 | 4.30 | 0.49 | 0.49 | 0.485 | 4555 |
| 1726004400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1725918000 | 0.465 | -0.055 | -10.58 | 0.47 | 0.49 | 0.465 | 9471 |
| 1725658800 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.48 | 12430 |
| 1725572400 | 0.51 | -0.01 | -1.92 | 0.53 | 0.54 | 0.51 | 10071 |
| 1725486000 | 0.52 | -0.04 | -7.14 | 0.54 | 0.55 | 0.495 | 10950 |
| 1725399600 | 0.56 | 0.03 | 5.66 | 0.62 | 0.63 | 0.48 | 25792 |
| 1725054000 | 0.53 | 0 | 0.00 | 0.5699999 | 0.58 | 0.53 | 5205 |
| 1724967600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 804 |
| 1724881200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1046 |
| 1724794800 | 0.53 | 0 | 0.00 | 0.53 | 0.5699999 | 0.52 | 5900 |
| 1724708400 | 0.53 | 0 | 0.00 | 0.58 | 0.58 | 0.53 | 3998 |
| 1724449200 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.53 | 1013 |
| 1724362800 | 0.55 | -0.1 | -15.38 | 0.62 | 0.62 | 0.55 | 18361 |
| 1724276400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 30003 |
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
Premium
