Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 9.52380952381 | 0.315 | 0.39 | 0.315 | 533006 | 0.37008525 | CS |
| 4 | 0.065 | 23.2142857143 | 0.28 | 0.39 | 0.26 | 299510 | 0.32535149 | CS |
| 12 | 0.035 | 11.2903225806 | 0.31 | 0.39 | 0.25 | 239247 | 0.29876216 | CS |
| 26 | 0.015 | 4.54545454545 | 0.33 | 0.425 | 0.25 | 300010 | 0.33283707 | CS |
| 52 | 0.105 | 43.75 | 0.24 | 0.43 | 0.23 | 327645 | 0.33033308 | CS |
| 156 | -0.655 | -65.5 | 1 | 1.21 | 0.23 | 332037 | 0.43887378 | CS |
| 260 | -0.895 | -72.1774193548 | 1.24 | 2.4 | 0.23 | 356179 | 0.90422341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737758400 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.26 | 206625 |
| 1737672000 | 0.26 | -0.01 | -3.70 | 0.27 | 0.28 | 0.26 | 208222 |
| 1737585600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 76200 |
| 1737499200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 131365 |
| 1737412800 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 76162 |
| 1737153600 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 345665 |
| 1737067200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 84408 |
| 1736980800 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 49383 |
| 1736894400 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.275 | 150700 |
| 1736808000 | 0.275 | -0.02 | -6.78 | 0.29 | 0.29 | 0.275 | 74197 |
| 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 |
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
