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 | 0.04 | 7.54716981132 | 0.53 | 0.57 | 0.485 | 136031 | 0.54582965 | CS |
| 4 | -0.04 | -6.55737704918 | 0.61 | 0.63 | 0.485 | 156080 | 0.55481392 | CS |
| 12 | -0.12 | -17.3913043478 | 0.69 | 0.74 | 0.485 | 203189 | 0.6135732 | CS |
| 26 | 0.115 | 25.2747252747 | 0.455 | 0.83 | 0.415 | 242401 | 0.64095707 | CS |
| 52 | -0.27 | -32.1428571429 | 0.84 | 0.89 | 0.415 | 212546 | 0.66483892 | CS |
| 156 | -0.17 | -22.972972973 | 0.74 | 0.95 | 0.335 | 240465 | 0.6179903 | CS |
| 260 | 0.37 | 185 | 0.2 | 1.12 | 0.1 | 290669 | 0.56042176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.5699999 | 0.54 | 53912 |
| 1741300800 | 0.55 | -0.01 | -1.79 | 0.54 | 0.56 | 0.54 | 33941 |
| 1741214400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.54 | 90708 |
| 1741128000 | 0.55 | 0.03 | 5.77 | 0.5 | 0.56 | 0.5 | 158480 |
| 1741041600 | 0.52 | -0.04 | -7.14 | 0.5699999 | 0.5699999 | 0.485 | 192846 |
| 1740782400 | 0.56 | 0 | 0.00 | 0.53 | 0.5699999 | 0.52 | 204181 |
| 1740696000 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.54 | 135572 |
| 1740609600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.5699999 | 0.53 | 264637 |
| 1740523200 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.51 | 146588 |
| 1740436800 | 0.54 | -0.05 | -8.47 | 0.58 | 0.58 | 0.51 | 652012 |
| 1740177600 | 0.59 | 0.05 | 9.26 | 0.54 | 0.6 | 0.54 | 178374 |
| 1740091200 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 63969 |
| 1740004800 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.53 | 17660 |
| 1739918400 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5699999 | 0.54 | 103913 |
| 1739572800 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.58 | 0.53 | 325629 |
| 1739486400 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.6 | 0.5699999 | 57192 |
| 1739400000 | 0.5699999 | -0.03 | -5.00 | 0.58 | 0.61 | 0.5699999 | 83214 |
| 1739313600 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 39336 |
| 1739227200 | 0.6 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 122755 |
| 1738968000 | 0.6 | -0.01 | -1.64 | 0.61 | 0.63 | 0.59 | 94521 |
| 1738881600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.6 | 68627 |
| 1738795200 | 0.64 | 0.02 | 3.23 | 0.63 | 0.65 | 0.61 | 174855 |
| 1738708800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.64 | 0.61 | 171859 |
| 1738622400 | 0.6 | 0 | 0.00 | 0.56 | 0.61 | 0.56 | 144142 |
| 1738363200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.64 | 0.59 | 1327966 |
| 1738276800 | 0.61 | 0.03 | 5.17 | 0.58 | 0.61 | 0.58 | 115199 |
| 1738190400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.6 | 0.58 | 74114 |
| 1738104000 | 0.59 | -0.01 | -1.67 | 0.61 | 0.64 | 0.58 | 160085 |
| 1738017600 | 0.6 | -0.04 | -6.25 | 0.6 | 0.65 | 0.56 | 339889 |
| 1737758400 | 0.64 | -0.04 | -5.88 | 0.6899999 | 0.6899999 | 0.64 | 93675 |
| 1737672000 | 0.68 | 0.02 | 3.03 | 0.63 | 0.68 | 0.63 | 200542 |
| 1737585600 | 0.66 | 0.06 | 10.00 | 0.61 | 0.67 | 0.6 | 347330 |
| 1737499200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 269811 |
| 1737412800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.58 | 87230 |
| 1737153600 | 0.6 | -0.01 | -1.64 | 0.59 | 0.61 | 0.55 | 308481 |
| 1737067200 | 0.61 | 0.01 | 1.67 | 0.61 | 0.63 | 0.6 | 116874 |
| 1736980800 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.59 | 129572 |
| 1736894400 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.62 | 25603 |
| 1736808000 | 0.64 | 0.01 | 1.59 | 0.61 | 0.64 | 0.61 | 79518 |
| 1736548800 | 0.63 | -0.02 | -3.08 | 0.64 | 0.65 | 0.63 | 96871 |
| 1736462400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.65 | 0.65 | 8000 |
| 1736376000 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.65 | 62115 |
| 1736289600 | 0.66 | -0.03 | -4.35 | 0.67 | 0.68 | 0.65 | 258299 |
| 1736203200 | 0.6899999 | -0.03 | -4.17 | 0.74 | 0.74 | 0.6899999 | 225789 |
| 1735944000 | 0.72 | 0.04 | 5.88 | 0.7 | 0.73 | 0.7 | 361594 |
| 1735857600 | 0.68 | 0.04 | 6.25 | 0.66 | 0.73 | 0.65 | 108875 |
| 1735684800 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.62 | 25854 |
| 1735598400 | 0.61 | -0.03 | -4.69 | 0.61 | 0.64 | 0.6 | 674027 |
| 1735339200 | 0.64 | 0.02 | 3.23 | 0.62 | 0.68 | 0.61 | 241645 |
| 1735069200 | 0.62 | -0.05 | -7.46 | 0.6899999 | 0.6899999 | 0.62 | 71161 |
| 1734993600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.65 | 51260 |
| 1734734400 | 0.68 | 0.09 | 15.25 | 0.58 | 0.7 | 0.58 | 1333867 |
| 1734648000 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.62 | 0.5699999 | 198840 |
| 1734561600 | 0.58 | -0.03 | -4.92 | 0.61 | 0.62 | 0.58 | 89472 |
| 1734475200 | 0.61 | -0.01 | -1.61 | 0.61 | 0.63 | 0.59 | 133064 |
| 1734388800 | 0.62 | -0.04 | -6.06 | 0.65 | 0.65 | 0.62 | 90267 |
| 1734129600 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6899999 | 0.65 | 146670 |
| 1734043200 | 0.68 | -0.01 | -1.45 | 0.68 | 0.6899999 | 0.67 | 63821 |
| 1733956800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 24015 |
| 1733870400 | 0.7 | -0.01 | -1.41 | 0.7 | 0.71 | 0.6899999 | 153100 |
| 1733784000 | 0.71 | -0.02 | -2.74 | 0.73 | 0.74 | 0.7 | 94502 |
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
