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 | 0.01 | 1.96078431373 | 0.51 | 0.53 | 0.51 | 50103 | 0.52176289 | CS |
| 4 | 0.12 | 30 | 0.4 | 0.53 | 0.395 | 52582 | 0.49355028 | CS |
| 12 | 0.07 | 15.5555555556 | 0.45 | 0.53 | 0.295 | 38461 | 0.43833808 | CS |
| 26 | 0.11 | 26.8292682927 | 0.41 | 0.55 | 0.295 | 24798 | 0.43211286 | CS |
| 52 | 0.1 | 23.8095238095 | 0.42 | 0.68 | 0.295 | 21080 | 0.45482551 | CS |
| 156 | 0 | 0 | 0.52 | 0.68 | 0.205 | 17897 | 0.43620392 | CS |
| 260 | 0.145 | 38.6666666667 | 0.375 | 1.4 | 0.205 | 13166 | 0.48695144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1734993600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 2450 |
| 1734734400 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 42793 |
| 1734648000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 111109 |
| 1734561600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 69163 |
| 1734475200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 25000 |
| 1734388800 | 0.51 | 0.02 | 4.08 | 0.51 | 0.51 | 0.51 | 39429 |
| 1734129600 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 20500 |
| 1734043200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733956800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 82000 |
| 1733870400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.52 | 41060 |
| 1733784000 | 0.51 | 0.03 | 6.25 | 0.485 | 0.52 | 0.485 | 88753 |
| 1733524800 | 0.48 | -0.03 | -5.88 | 0.485 | 0.485 | 0.48 | 18000 |
| 1733438400 | 0.51 | 0.03 | 6.25 | 0.5 | 0.51 | 0.5 | 11800 |
| 1733352000 | 0.48 | -0.005 | -1.03 | 0.485 | 0.5 | 0.48 | 46800 |
| 1733265600 | 0.485 | 0.015 | 3.19 | 0.48 | 0.5 | 0.475 | 219190 |
| 1733179200 | 0.47 | 0.075 | 18.99 | 0.445 | 0.53 | 0.445 | 197397 |
| 1732920000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1732833600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 20000 |
| 1732747200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 5000 |
| 1732660800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 11200 |
| 1732574400 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 24500 |
| 1732315200 | 0.405 | 0.015 | 3.85 | 0.42 | 0.42 | 0.405 | 3500 |
| 1732228800 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 500 |
| 1732142400 | 0.4 | -0.045 | -10.11 | 0.45 | 0.45 | 0.4 | 31000 |
| 1732056000 | 0.445 | 0.075 | 20.27 | 0.385 | 0.445 | 0.385 | 37212 |
| 1731969600 | 0.37 | 0.0250001 | 7.25 | 0.3449999 | 0.37 | 0.3449999 | 17504 |
| 1731710400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.38 | 0.325 | 65417 |
| 1731624000 | 0.3449999 | -0.015 | -4.17 | 0.3449999 | 0.3449999 | 0.3449999 | 78000 |
| 1731537600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 4000 |
| 1731451200 | 0.36 | -0.02 | -5.26 | 0.37 | 0.37 | 0.335 | 72600 |
| 1731364800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.39 | 0.35 | 86600 |
| 1731105600 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 6772 |
| 1731019200 | 0.36 | -0.03 | -7.69 | 0.37 | 0.37 | 0.36 | 24800 |
| 1730932800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730846400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730760000 | 0.39 | 0.03 | 8.33 | 0.33 | 0.39 | 0.31 | 50700 |
| 1730497200 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.355 | 42400 |
| 1730410800 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.36 | 7000 |
| 1730324400 | 0.365 | -0.01 | -2.67 | 0.355 | 0.365 | 0.33 | 40000 |
| 1730238000 | 0.375 | -0.035 | -8.54 | 0.4 | 0.4 | 0.295 | 42504 |
| 1730151600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729892400 | 0.4099999 | 0.0349999 | 9.33 | 0.4099999 | 0.4099999 | 0.4099999 | 1500 |
| 1729806000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 16200 |
| 1729719600 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.375 | 12500 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 8255 |
| 1729546800 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.38 | 69200 |
| 1729287600 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.395 | 15000 |
| 1729201200 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 30000 |
| 1729114800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.385 | 82802 |
| 1729028400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 31609 |
| 1728682800 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 31500 |
| 1728596400 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 42550 |
| 1728510000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 3000 |
| 1728423600 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 3000 |
| 1728337200 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.42 | 0.4099999 | 16000 |
| 1728078000 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.43 | 0.42 | 42797 |
| 1727991600 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 22801 |
| 1727905200 | 0.43 | -0.02 | -4.44 | 0.43 | 0.43 | 0.415 | 120227 |
| 1727818800 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.43 | 33591 |
| 1727732400 | 0.43 | -0.01 | -2.27 | 0.455 | 0.48 | 0.405 | 110505 |
| 1727473200 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.415 | 11004 |
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
