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 | 0.015 | 4.83870967742 | 0.31 | 0.33 | 0.31 | 710613 | 0.315 | CS |
| 4 | 0.04 | 14.0350877193 | 0.285 | 0.33 | 0.28 | 464063 | 0.30427045 | CS |
| 12 | -0.02 | -5.79710144928 | 0.345 | 0.375 | 0.265 | 524150 | 0.31120489 | CS |
| 26 | 0.05 | 18.1818181818 | 0.275 | 0.39 | 0.25 | 373979 | 0.31275355 | CS |
| 52 | -0.03 | -8.45070422535 | 0.355 | 0.425 | 0.25 | 339114 | 0.32775211 | CS |
| 156 | -0.295 | -47.5806451613 | 0.62 | 0.74 | 0.23 | 328218 | 0.35990947 | CS |
| 260 | -1.015 | -75.7462686567 | 1.34 | 2.4 | 0.23 | 357692 | 0.84596237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749764400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1749678000 | 0.315 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 273252 |
| 1749591600 | 0.315 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 924478 |
| 1749505200 | 0.315 | 0 | 0.00 | 0.315 | 0.33 | 0.315 | 1542701 |
| 1749246000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 309224 |
| 1749159600 | 0.315 | 0.01 | 3.28 | 0.31 | 0.325 | 0.31 | 503411 |
| 1749073200 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.3 | 441057 |
| 1748986800 | 0.31 | 0.01 | 3.33 | 0.3 | 0.315 | 0.295 | 687388 |
| 1748900400 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 830427 |
| 1748641200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 132156 |
| 1748554800 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.3 | 0.2849999 | 1113390 |
| 1748468400 | 0.29 | -0.005 | -1.69 | 0.3 | 0.305 | 0.29 | 325100 |
| 1748382000 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.295 | 105698 |
| 1748295600 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.295 | 350853 |
| 1748036400 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 342770 |
| 1747950000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 178237 |
| 1747863600 | 0.305 | 0.005 | 1.67 | 0.305 | 0.31 | 0.3 | 136187 |
| 1747777200 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.31 | 0.29 | 263859 |
| 1747431600 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 185206 |
| 1747345200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 171800 |
| 1747258800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 203720 |
| 1747172400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 338306 |
| 1747086000 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.28 | 407112 |
| 1746826800 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 170500 |
| 1746740400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 163747 |
| 1746654000 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 220660 |
| 1746567600 | 0.305 | -0.005 | -1.61 | 0.31 | 0.325 | 0.295 | 514056 |
| 1746481200 | 0.31 | 0.04 | 14.81 | 0.28 | 0.31 | 0.275 | 469188 |
| 1746222000 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 442437 |
| 1746135600 | 0.27 | -0.01 | -3.57 | 0.275 | 0.28 | 0.27 | 701820 |
| 1746049200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.275 | 888520 |
| 1745962800 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.295 | 0.2849999 | 282502 |
| 1745876400 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 1036949 |
| 1745617200 | 0.295 | -0.015 | -4.84 | 0.305 | 0.305 | 0.295 | 570519 |
| 1745530800 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.305 | 851800 |
| 1745444400 | 0.315 | 0.01 | 3.28 | 0.3 | 0.315 | 0.295 | 976430 |
| 1745358000 | 0.305 | -0.015 | -4.69 | 0.32 | 0.325 | 0.305 | 798605 |
| 1745271600 | 0.32 | 0.005 | 1.59 | 0.33 | 0.33 | 0.32 | 1252180 |
| 1744926000 | 0.315 | -0.01 | -3.08 | 0.32 | 0.33 | 0.315 | 794243 |
| 1744839600 | 0.325 | 0.015 | 4.84 | 0.32 | 0.33 | 0.32 | 2705227 |
| 1744753200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 1093025 |
| 1744666800 | 0.32 | -0.045 | -12.33 | 0.33 | 0.3449999 | 0.31 | 1652218 |
| 1744407600 | 0.365 | 0.04 | 12.31 | 0.35 | 0.37 | 0.335 | 443862 |
| 1744321200 | 0.325 | 0 | 0.00 | 0.32 | 0.335 | 0.315 | 261965 |
| 1744234800 | 0.325 | 0.03 | 10.17 | 0.3 | 0.33 | 0.295 | 490897 |
| 1744148400 | 0.295 | -0.01 | -3.28 | 0.305 | 0.315 | 0.295 | 220718 |
| 1744062000 | 0.305 | 0.01 | 3.39 | 0.3 | 0.315 | 0.3 | 292219 |
| 1743802800 | 0.295 | -0.03 | -9.23 | 0.315 | 0.315 | 0.295 | 370764 |
| 1743716400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 179300 |
| 1743630000 | 0.33 | -0.005 | -1.49 | 0.335 | 0.34 | 0.325 | 82466 |
| 1743543600 | 0.335 | -0.005 | -1.47 | 0.335 | 0.35 | 0.33 | 162010 |
| 1743457200 | 0.34 | 0.005 | 1.49 | 0.335 | 0.35 | 0.33 | 246354 |
| 1743198000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.355 | 0.335 | 546487 |
| 1743111600 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.355 | 0.3449999 | 448880 |
| 1743025200 | 0.3449999 | -0.015 | -4.17 | 0.35 | 0.35 | 0.34 | 192590 |
| 1742938800 | 0.36 | 0.005 | 1.41 | 0.355 | 0.365 | 0.35 | 197121 |
| 1742852400 | 0.355 | -0.015 | -4.05 | 0.37 | 0.375 | 0.355 | 292702 |
| 1742593200 | 0.37 | 0.03 | 8.82 | 0.34 | 0.375 | 0.335 | 762549 |
| 1742506800 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.3449999 | 0.335 | 212500 |
| 1742420400 | 0.335 | -0.01 | -2.90 | 0.34 | 0.35 | 0.335 | 192633 |
| 1742334000 | 0.3449999 | -0.005 | -1.43 | 0.36 | 0.36 | 0.34 | 840409 |
| 1742247600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 392850 |
| 1741988400 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 421790 |
| 1741902000 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.335 | 433032 |
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
