Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 26.0869565217 | 0.69 | 0.98 | 0.69 | 56186 | 0.86625653 | CS |
| 4 | 0.13 | 17.5675675676 | 0.74 | 0.98 | 0.68 | 30457 | 0.78388071 | CS |
| 12 | 0.16 | 22.5352112676 | 0.71 | 0.98 | 0.61 | 19867 | 0.73598437 | CS |
| 26 | 0.16 | 22.5352112676 | 0.71 | 1.05 | 0.6 | 21755 | 0.75115128 | CS |
| 52 | 0.02 | 2.35294117647 | 0.85 | 1.12 | 0.57 | 17507 | 0.77300731 | CS |
| 156 | -0.47 | -35.0746268657 | 1.34 | 1.37 | 0.43 | 12857 | 0.75137403 | CS |
| 260 | 0.31 | 55.3571428571 | 0.56 | 3.07 | 0.425 | 17931 | 1.23878692 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.87 | -0.04 | -4.40 | 0.98 | 0.98 | 0.8199999 | 93460 |
| 1741387200 | 0.91 | 0.07 | 8.33 | 0.84 | 0.95 | 0.84 | 83260 |
| 1741300800 | 0.84 | 0.1 | 13.51 | 0.73 | 0.87 | 0.73 | 92957 |
| 1741214400 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.71 | 8000 |
| 1741128000 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.71 | 0.6899999 | 3255 |
| 1741041600 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 7000 |
| 1740782400 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 12000 |
| 1740696000 | 0.6899999 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 5500 |
| 1740609600 | 0.6899999 | 0.0099999 | 1.47 | 0.72 | 0.72 | 0.6899999 | 11000 |
| 1740523200 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 22000 |
| 1740436800 | 0.68 | -0.03 | -4.23 | 0.72 | 0.72 | 0.68 | 29350 |
| 1740177600 | 0.71 | -0.01 | -1.39 | 0.7 | 0.72 | 0.6899999 | 106566 |
| 1740091200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1500 |
| 1740004800 | 0.72 | -0.02 | -2.70 | 0.73 | 0.73 | 0.72 | 38500 |
| 1739918400 | 0.74 | 0.04 | 5.71 | 0.73 | 0.75 | 0.73 | 21287 |
| 1739572800 | 0.7 | -0.03 | -4.11 | 0.75 | 0.75 | 0.7 | 8593 |
| 1739486400 | 0.73 | 0.02 | 2.82 | 0.72 | 0.73 | 0.72 | 17223 |
| 1739400000 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 3500 |
| 1739313600 | 0.71 | -0.06 | -7.79 | 0.74 | 0.74 | 0.71 | 13740 |
| 1739227200 | 0.77 | 0.04 | 5.48 | 0.71 | 0.77 | 0.71 | 10680 |
| 1738968000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1738881600 | 0.73 | 0.02 | 2.82 | 0.72 | 0.73 | 0.71 | 16500 |
| 1738795200 | 0.71 | 0.01 | 1.43 | 0.75 | 0.75 | 0.71 | 22500 |
| 1738708800 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 13200 |
| 1738622400 | 0.68 | 0 | 0.00 | 0.67 | 0.7 | 0.66 | 20500 |
| 1738363200 | 0.68 | -0.01 | -1.45 | 0.7 | 0.71 | 0.68 | 25239 |
| 1738276800 | 0.6899999 | 0.0399999 | 6.15 | 0.71 | 0.72 | 0.68 | 28000 |
| 1738190400 | 0.65 | -0.03 | -4.41 | 0.7 | 0.74 | 0.65 | 31577 |
| 1738104000 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 4850 |
| 1738017600 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.68 | 13000 |
| 1737758400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 300 |
| 1737672000 | 0.71 | 0 | 0.00 | 0.68 | 0.73 | 0.68 | 31000 |
| 1737585600 | 0.71 | -0.02 | -2.74 | 0.71 | 0.71 | 0.71 | 1000 |
| 1737499200 | 0.73 | -0.01 | -1.35 | 0.71 | 0.73 | 0.7 | 3900 |
| 1737412800 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 500 |
| 1737153600 | 0.75 | 0.05 | 7.14 | 0.74 | 0.78 | 0.73 | 29250 |
| 1737067200 | 0.7 | 0.02 | 2.94 | 0.73 | 0.75 | 0.68 | 26500 |
| 1736980800 | 0.68 | 0.03 | 4.62 | 0.66 | 0.68 | 0.65 | 10300 |
| 1736894400 | 0.65 | -0.03 | -4.41 | 0.66 | 0.67 | 0.64 | 30100 |
| 1736808000 | 0.68 | -0.03 | -4.23 | 0.68 | 0.68 | 0.67 | 6650 |
| 1736548800 | 0.71 | 0.04 | 5.97 | 0.71 | 0.71 | 0.71 | 1000 |
| 1736462400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1736376000 | 0.67 | 0.01 | 1.52 | 0.68 | 0.6899999 | 0.67 | 10600 |
| 1736289600 | 0.66 | -0.04 | -5.71 | 0.68 | 0.68 | 0.66 | 8200 |
| 1736203200 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.73 | 0.68 | 8500 |
| 1735944000 | 0.6899999 | 0 | 0.00 | 0.73 | 0.73 | 0.6899999 | 27600 |
| 1735857600 | 0.6899999 | 0.0499999 | 7.81 | 0.7 | 0.75 | 0.67 | 20202 |
| 1735684800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 400 |
| 1735598400 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 13030 |
| 1735339200 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.61 | 37009 |
| 1735069200 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.63 | 8500 |
| 1734993600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.64 | 27950 |
| 1734734400 | 0.67 | 0 | 0.00 | 0.64 | 0.6899999 | 0.64 | 20000 |
| 1734648000 | 0.67 | -0.01 | -1.47 | 0.64 | 0.67 | 0.62 | 7000 |
| 1734561600 | 0.68 | -0.02 | -2.86 | 0.71 | 0.71 | 0.68 | 5500 |
| 1734475200 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.73 | 0.7 | 12800 |
| 1734388800 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.72 | 0.63 | 26958 |
| 1734129600 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.7 | 57500 |
| 1734043200 | 0.72 | -0.07 | -8.86 | 0.8 | 0.8 | 0.71 | 33351 |
| 1733956800 | 0.79 | 0 | 0.00 | 0.79 | 0.84 | 0.78 | 67400 |
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
