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 | 0.03 | 9.375 | 0.32 | 0.39 | 0.305 | 71725 | 0.35485568 | CS |
| 4 | 0.045 | 14.7540983607 | 0.305 | 0.39 | 0.29 | 43526 | 0.32925075 | CS |
| 12 | 0.05 | 16.6666666667 | 0.3 | 0.39 | 0.265 | 41498 | 0.30661979 | CS |
| 26 | 0.045 | 14.7540983607 | 0.305 | 0.39 | 0.25 | 31613 | 0.30850896 | CS |
| 52 | 0.16 | 84.2105263158 | 0.19 | 0.39 | 0.17 | 39824 | 0.27099778 | CS |
| 156 | -0.05 | -12.5 | 0.4 | 0.4 | 0.17 | 48086 | 0.25791901 | CS |
| 260 | 0.295 | 536.363636364 | 0.055 | 0.95 | 0.03 | 109209 | 0.22875477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.35 | -0.03 | -7.89 | 0.38 | 0.39 | 0.35 | 122208 |
| 1740091200 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.335 | 37170 |
| 1740004800 | 0.38 | 0.03 | 8.57 | 0.38 | 0.38 | 0.37 | 37183 |
| 1739918400 | 0.35 | 0.025 | 7.69 | 0.32 | 0.385 | 0.32 | 179046 |
| 1739572800 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.305 | 33500 |
| 1739486400 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.3 | 47364 |
| 1739400000 | 0.32 | -0.005 | -1.54 | 0.3449999 | 0.3449999 | 0.3 | 24626 |
| 1739313600 | 0.325 | 0.005 | 1.56 | 0.3 | 0.325 | 0.29 | 59323 |
| 1739227200 | 0.32 | -0.005 | -1.54 | 0.32 | 0.35 | 0.32 | 33745 |
| 1738968000 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 607 |
| 1738881600 | 0.32 | 0.01 | 3.23 | 0.31 | 0.32 | 0.3 | 20271 |
| 1738795200 | 0.31 | -0.015 | -4.62 | 0.31 | 0.325 | 0.31 | 66758 |
| 1738708800 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 12878 |
| 1738622400 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.315 | 14056 |
| 1738363200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2074 |
| 1738276800 | 0.325 | 0.015 | 4.84 | 0.315 | 0.325 | 0.31 | 39850 |
| 1738190400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 15010 |
| 1738104000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 79007 |
| 1738017600 | 0.31 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 73532 |
| 1737758400 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.3 | 51000 |
| 1737672000 | 0.3 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 86962 |
| 1737585600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2000 |
| 1737499200 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 14500 |
| 1737412800 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.3 | 48200 |
| 1737153600 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.3 | 30100 |
| 1737067200 | 0.315 | 0.02 | 6.78 | 0.295 | 0.315 | 0.295 | 74955 |
| 1736980800 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 4380 |
| 1736894400 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 11610 |
| 1736808000 | 0.29 | -0.02 | -6.45 | 0.305 | 0.305 | 0.29 | 17900 |
| 1736548800 | 0.31 | 0.02 | 6.90 | 0.29 | 0.315 | 0.28 | 217500 |
| 1736462400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 12600 |
| 1736376000 | 0.29 | 0.01 | 3.57 | 0.2849999 | 0.29 | 0.2849999 | 9500 |
| 1736289600 | 0.28 | -0.005 | -1.75 | 0.28 | 0.29 | 0.28 | 19400 |
| 1736203200 | 0.2849999 | -0.025 | -8.06 | 0.31 | 0.31 | 0.28 | 19000 |
| 1735944000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 200 |
| 1735857600 | 0.31 | 0.03 | 10.71 | 0.275 | 0.31 | 0.275 | 8492 |
| 1735684800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 80000 |
| 1735598400 | 0.275 | -0.025 | -8.33 | 0.2849999 | 0.2849999 | 0.275 | 72012 |
| 1735339200 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.27 | 91003 |
| 1735069200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 6400 |
| 1734993600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 124350 |
| 1734734400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5000 |
| 1734648000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 36945 |
| 1734561600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 8000 |
| 1734475200 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.2849999 | 94500 |
| 1734388800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.275 | 21000 |
| 1734129600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8000 |
| 1734043200 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.27 | 53500 |
| 1733956800 | 0.295 | 0 | 0.00 | 0.27 | 0.295 | 0.27 | 101500 |
| 1733870400 | 0.295 | 0.015 | 5.36 | 0.28 | 0.295 | 0.265 | 164500 |
| 1733784000 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 13020 |
| 1733524800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1733438400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1733352000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 2 |
| 1733265600 | 0.295 | -0.005 | -1.67 | 0.28 | 0.3 | 0.28 | 33379 |
| 1733179200 | 0.3 | 0 | 0.00 | 0.28 | 0.3 | 0.28 | 6475 |
| 1732920000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732833600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 960 |
| 1732747200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5000 |
| 1732660800 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 12000 |
| 1732574400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732315200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.28 | 26600 |
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
