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 | -0.01 | -3.125 | 0.32 | 0.33 | 0.295 | 955365 | 0.31454856 | CS |
| 4 | -0.04 | -11.4285714286 | 0.35 | 0.37 | 0.295 | 685150 | 0.32131153 | CS |
| 12 | 0.03 | 10.7142857143 | 0.28 | 0.39 | 0.28 | 429980 | 0.33185365 | CS |
| 26 | -0.055 | -15.0684931507 | 0.365 | 0.39 | 0.25 | 321095 | 0.31813002 | CS |
| 52 | -0.05 | -13.8888888889 | 0.36 | 0.43 | 0.25 | 320842 | 0.33792448 | CS |
| 156 | -0.41 | -56.9444444444 | 0.72 | 0.74 | 0.23 | 328191 | 0.37840828 | CS |
| 260 | -0.91 | -74.5901639344 | 1.22 | 2.4 | 0.23 | 353374 | 0.87184449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1741815600 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 218309 |
| 1741729200 | 0.335 | 0.01 | 3.08 | 0.33 | 0.34 | 0.33 | 40919 |
| 1741642800 | 0.325 | -0.005 | -1.52 | 0.34 | 0.35 | 0.32 | 307906 |
| 1741387200 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.325 | 99242 |
| 1741300800 | 0.335 | 0.005 | 1.52 | 0.335 | 0.34 | 0.335 | 53291 |
| 1741214400 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 146165 |
| 1741128000 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.315 | 84575 |
| 1741041600 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.32 | 212099 |
| 1740782400 | 0.33 | -0.02 | -5.71 | 0.335 | 0.335 | 0.325 | 83255 |
| 1740696000 | 0.35 | 0.04 | 12.90 | 0.325 | 0.365 | 0.32 | 861912 |
| 1740609600 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 234207 |
| 1740523200 | 0.31 | -0.015 | -4.62 | 0.315 | 0.32 | 0.305 | 292967 |
| 1740436800 | 0.325 | 0 | 0.00 | 0.335 | 0.34 | 0.31 | 234478 |
| 1740177600 | 0.325 | -0.02 | -5.80 | 0.3449999 | 0.3449999 | 0.325 | 136827 |
| 1740091200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 68164 |
| 1740004800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 74781 |
| 1739918400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 100330 |
| 1739572800 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.38 | 0.3449999 | 153666 |
| 1739486400 | 0.37 | -0.015 | -3.90 | 0.39 | 0.39 | 0.365 | 216925 |
| 1739400000 | 0.385 | 0.015 | 4.05 | 0.37 | 0.385 | 0.36 | 809577 |
| 1739313600 | 0.37 | -0.01 | -2.63 | 0.37 | 0.375 | 0.365 | 463573 |
| 1739227200 | 0.38 | 0.04 | 11.76 | 0.3449999 | 0.38 | 0.34 | 583305 |
| 1738968000 | 0.34 | 0.025 | 7.94 | 0.315 | 0.35 | 0.315 | 591650 |
| 1738881600 | 0.315 | -0.01 | -3.08 | 0.33 | 0.33 | 0.315 | 171631 |
| 1738795200 | 0.325 | 0.01 | 3.17 | 0.325 | 0.33 | 0.32 | 249512 |
| 1738708800 | 0.315 | 0.01 | 3.28 | 0.3 | 0.33 | 0.3 | 320093 |
| 1738622400 | 0.305 | 0.005 | 1.67 | 0.305 | 0.31 | 0.305 | 126135 |
| 1738363200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.31 | 0.295 | 332464 |
| 1738276800 | 0.295 | 0.02 | 7.27 | 0.28 | 0.305 | 0.28 | 714868 |
| 1738190400 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 125637 |
| 1738104000 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 96590 |
| 1738017600 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 144000 |
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
