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 | 1.75438596491 | 0.57 | 0.58 | 0.56 | 32312 | 0.56464428 | CS |
| 4 | -0.08 | -12.1212121212 | 0.66 | 0.67 | 0.55 | 42683 | 0.59969084 | CS |
| 12 | 0.03 | 5.45454545455 | 0.55 | 0.69 | 0.5 | 54207 | 0.61081203 | CS |
| 26 | -0.07 | -10.7692307692 | 0.65 | 0.69 | 0.48 | 59066 | 0.58930611 | CS |
| 52 | 0.11 | 23.4042553191 | 0.47 | 0.8 | 0.42 | 61670 | 0.59296198 | CS |
| 156 | -0.24 | -29.2682926829 | 0.82 | 1.09 | 0.42 | 65766 | 0.69441947 | CS |
| 260 | -1.62 | -73.6363636364 | 2.2 | 2.36 | 0.42 | 91442 | 1.16465897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 8780 |
| 1732228800 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 48235 |
| 1732142400 | 0.56 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 57926 |
| 1732056000 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 5000 |
| 1731969600 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 13399 |
| 1731710400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.58 | 0.56 | 37000 |
| 1731624000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 10945 |
| 1731537600 | 0.5699999 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 97478 |
| 1731451200 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 77002 |
| 1731364800 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.55 | 72754 |
| 1731105600 | 0.6 | -0.01 | -1.64 | 0.63 | 0.64 | 0.6 | 58491 |
| 1731019200 | 0.61 | 0.02 | 3.39 | 0.6 | 0.61 | 0.58 | 16208 |
| 1730932800 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 10500 |
| 1730846400 | 0.6 | -0.02 | -3.23 | 0.61 | 0.61 | 0.59 | 41863 |
| 1730760000 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.62 | 8747 |
| 1730497200 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.63 | 20500 |
| 1730410800 | 0.63 | -0.02 | -3.08 | 0.64 | 0.66 | 0.62 | 62485 |
| 1730324400 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 38393 |
| 1730238000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 67650 |
| 1730151600 | 0.65 | -0.01 | -1.52 | 0.63 | 0.66 | 0.63 | 85294 |
| 1729892400 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 23794 |
| 1729806000 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.66 | 11007 |
| 1729719600 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.66 | 70503 |
| 1729633200 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.64 | 203380 |
| 1729546800 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.65 | 225073 |
| 1729287600 | 0.65 | 0.01 | 1.56 | 0.63 | 0.66 | 0.63 | 134035 |
| 1729201200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 8000 |
| 1729114800 | 0.64 | 0.01 | 1.59 | 0.61 | 0.64 | 0.61 | 23260 |
| 1729028400 | 0.63 | 0.02 | 3.28 | 0.61 | 0.63 | 0.61 | 175598 |
| 1728682800 | 0.61 | 0.03 | 5.17 | 0.59 | 0.62 | 0.59 | 89360 |
| 1728596400 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.59 | 0.58 | 20336 |
| 1728510000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.56 | 31932 |
| 1728423600 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 48024 |
| 1728337200 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.5699999 | 72628 |
| 1728078000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 31910 |
| 1727991600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 15000 |
| 1727905200 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 4493 |
| 1727818800 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.58 | 20960 |
| 1727732400 | 0.59 | -0.02 | -3.28 | 0.6 | 0.6 | 0.58 | 12900 |
| 1727473200 | 0.61 | -0.01 | -1.61 | 0.6 | 0.62 | 0.6 | 62846 |
| 1727386800 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 9000 |
| 1727300400 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.6 | 74200 |
| 1727214000 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.58 | 49201 |
| 1727127600 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.6 | 16599 |
| 1726868400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.6 | 45956 |
| 1726782000 | 0.62 | 0.03 | 5.08 | 0.6 | 0.62 | 0.59 | 50875 |
| 1726695600 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 109445 |
| 1726609200 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 23858 |
| 1726522800 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.61 | 0.58 | 247904 |
| 1726263600 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.55 | 66392 |
| 1726177200 | 0.55 | 0.03 | 5.77 | 0.52 | 0.55 | 0.51 | 65480 |
| 1726090800 | 0.52 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 29100 |
| 1726004400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 27627 |
| 1725918000 | 0.51 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 30711 |
| 1725658800 | 0.51 | -0.02 | -3.77 | 0.51 | 0.51 | 0.51 | 9873 |
| 1725572400 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 28507 |
| 1725486000 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 22000 |
| 1725399600 | 0.51 | -0.02 | -3.77 | 0.51 | 0.52 | 0.5 | 46023 |
| 1725054000 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.52 | 27500 |
| 1724967600 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.53 | 8500 |
| 1724881200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 2500 |
| 1724794800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 10456 |
| 1724708400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1724449200 | 0.55 | 0.01 | 1.85 | 0.54 | 0.6 | 0.54 | 88093 |
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
