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 | 0 | 0.285 | 0.305 | 0.265 | 111755 | 0.28593018 | CS |
| 4 | 0.005 | 1.78571428571 | 0.28 | 0.305 | 0.25 | 208442 | 0.26881178 | CS |
| 12 | -0.075 | -20.8333333333 | 0.36 | 0.38 | 0.25 | 274948 | 0.30857638 | CS |
| 26 | -0.095 | -25 | 0.38 | 0.425 | 0.25 | 296481 | 0.34058339 | CS |
| 52 | -0.015 | -5 | 0.3 | 0.43 | 0.23 | 347567 | 0.32013498 | CS |
| 156 | -0.655 | -69.6808510638 | 0.94 | 1.21 | 0.23 | 332118 | 0.45423044 | CS |
| 260 | -0.865 | -75.2173913043 | 1.15 | 2.4 | 0.23 | 357454 | 0.91850384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.295 | 0.015 | 5.36 | 0.29 | 0.305 | 0.28 | 327995 |
| 1736462400 | 0.28 | 0.01 | 3.70 | 0.27 | 0.2849999 | 0.265 | 70153 |
| 1736376000 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 24400 |
| 1736289600 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 66287 |
| 1736203200 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 69941 |
| 1735944000 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.275 | 73096 |
| 1735857600 | 0.275 | 0.015 | 5.77 | 0.265 | 0.275 | 0.26 | 394318 |
| 1735684800 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.255 | 69590 |
| 1735598400 | 0.26 | 0.005 | 1.96 | 0.265 | 0.265 | 0.25 | 31027 |
| 1735339200 | 0.255 | 0 | 0.00 | 0.26 | 0.265 | 0.25 | 254594 |
| 1735069200 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 233955 |
| 1734993600 | 0.255 | 0 | 0.00 | 0.265 | 0.265 | 0.25 | 347208 |
| 1734734400 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 253470 |
| 1734648000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 371500 |
| 1734561600 | 0.265 | 0 | 0.00 | 0.265 | 0.28 | 0.265 | 164655 |
| 1734475200 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 246828 |
| 1734388800 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.27 | 544504 |
| 1734129600 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 157185 |
| 1734043200 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 89120 |
| 1733956800 | 0.275 | -0.005 | -1.79 | 0.28 | 0.295 | 0.275 | 460436 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.28 | 0.2849999 | 0.28 | 199541 |
| 1733784000 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.295 | 0.275 | 251684 |
| 1733524800 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 425335 |
| 1733438400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 365000 |
| 1733352000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.295 | 0.2849999 | 51976 |
| 1733265600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.3 | 0.28 | 700854 |
| 1733179200 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.295 | 0.2849999 | 154277 |
| 1732920000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.29 | 22530 |
| 1732833600 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 62596 |
| 1732747200 | 0.3 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 67700 |
| 1732660800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.31 | 0.295 | 159121 |
| 1732574400 | 0.29 | -0.03 | -9.38 | 0.32 | 0.32 | 0.29 | 382315 |
| 1732315200 | 0.32 | 0.025 | 8.47 | 0.31 | 0.32 | 0.305 | 195029 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.305 | 0.31 | 0.29 | 87112 |
| 1732142400 | 0.3 | -0.015 | -4.76 | 0.31 | 0.32 | 0.3 | 74793 |
| 1732056000 | 0.315 | 0.015 | 5.00 | 0.3 | 0.325 | 0.295 | 143518 |
| 1731969600 | 0.3 | 0.01 | 3.45 | 0.295 | 0.31 | 0.295 | 112100 |
| 1731710400 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.2849999 | 434060 |
| 1731624000 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.305 | 0.2849999 | 283504 |
| 1731537600 | 0.2849999 | -0.01 | -3.39 | 0.3 | 0.3 | 0.28 | 608004 |
| 1731451200 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.295 | 215158 |
| 1731364800 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.3 | 550136 |
| 1731105600 | 0.315 | -0.01 | -3.08 | 0.335 | 0.335 | 0.315 | 306874 |
| 1731019200 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.325 | 239040 |
| 1730932800 | 0.33 | -0.01 | -2.94 | 0.33 | 0.34 | 0.33 | 245814 |
| 1730846400 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.3449999 | 0.335 | 219334 |
| 1730760000 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.32 | 449666 |
| 1730497200 | 0.325 | -0.03 | -8.45 | 0.3449999 | 0.36 | 0.325 | 283010 |
| 1730410800 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.33 | 334754 |
| 1730324400 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.355 | 0.3449999 | 78911 |
| 1730238000 | 0.34 | -0.025 | -6.85 | 0.36 | 0.365 | 0.34 | 422426 |
| 1730151600 | 0.365 | -0.005 | -1.35 | 0.36 | 0.37 | 0.36 | 160100 |
| 1729892400 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 635812 |
| 1729806000 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.36 | 256500 |
| 1729719600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.375 | 0.365 | 402039 |
| 1729633200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.365 | 635812 |
| 1729546800 | 0.365 | 0.01 | 2.82 | 0.36 | 0.37 | 0.36 | 1205363 |
| 1729287600 | 0.355 | 0.015 | 4.41 | 0.34 | 0.355 | 0.34 | 769816 |
| 1729201200 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.34 | 671612 |
| 1729114800 | 0.335 | 0 | 0.00 | 0.34 | 0.3449999 | 0.33 | 975961 |
| 1729028400 | 0.335 | -0.025 | -6.94 | 0.335 | 0.34 | 0.315 | 1395836 |
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
