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 | 0.02 | 4.21052631579 | 0.475 | 0.51 | 0.465 | 119181 | 0.48374444 | CS |
| 4 | 0.075 | 17.8571428571 | 0.42 | 0.52 | 0.415 | 283674 | 0.47690117 | CS |
| 12 | 0.18 | 57.1428571429 | 0.315 | 0.52 | 0.295 | 155550 | 0.43902061 | CS |
| 26 | 0.16 | 47.7611940299 | 0.335 | 0.52 | 0.295 | 115615 | 0.39572179 | CS |
| 52 | 0.12 | 32 | 0.375 | 0.52 | 0.29 | 89370 | 0.38280015 | CS |
| 156 | -0.135 | -21.4285714286 | 0.63 | 0.69 | 0.23 | 63299 | 0.40007879 | CS |
| 260 | 0.25 | 102.040816327 | 0.245 | 0.87 | 0.17 | 105355 | 0.43773749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 94603 |
| 1738795200 | 0.5 | 0.02 | 4.17 | 0.48 | 0.51 | 0.48 | 109373 |
| 1738708800 | 0.48 | 0.015 | 3.23 | 0.47 | 0.49 | 0.47 | 236915 |
| 1738622400 | 0.465 | -0.025 | -5.10 | 0.465 | 0.475 | 0.465 | 117012 |
| 1738363200 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 38000 |
| 1738276800 | 0.47 | -0.02 | -4.08 | 0.495 | 0.495 | 0.47 | 190859 |
| 1738190400 | 0.49 | 0.015 | 3.16 | 0.47 | 0.49 | 0.47 | 157323 |
| 1738104000 | 0.475 | 0.02 | 4.40 | 0.47 | 0.475 | 0.445 | 135973 |
| 1738017600 | 0.455 | -0.03 | -6.19 | 0.485 | 0.49 | 0.45 | 158913 |
| 1737758400 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 145336 |
| 1737672000 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.48 | 529883 |
| 1737585600 | 0.52 | 0.085 | 19.54 | 0.42 | 0.52 | 0.42 | 1763199 |
| 1737499200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.425 | 99373 |
| 1737412800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 358656 |
| 1737153600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.425 | 609063 |
| 1737067200 | 0.44 | 0.01 | 2.33 | 0.415 | 0.44 | 0.415 | 209438 |
| 1736980800 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 164153 |
| 1736894400 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 159941 |
| 1736808000 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 147373 |
| 1736548800 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.415 | 248093 |
| 1736462400 | 0.415 | -0.015 | -3.49 | 0.4099999 | 0.415 | 0.405 | 151173 |
| 1736376000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 205219 |
| 1736289600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 233090 |
| 1736203200 | 0.42 | 0.005 | 1.20 | 0.415 | 0.425 | 0.415 | 111383 |
| 1735944000 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.4099999 | 7848 |
| 1735857600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 88500 |
| 1735684800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 46973 |
| 1735598400 | 0.405 | -0.005 | -1.22 | 0.4 | 0.4099999 | 0.4 | 42443 |
| 1735339200 | 0.4099999 | 0.0149999 | 3.80 | 0.4 | 0.42 | 0.4 | 150603 |
| 1735069200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.395 | 11830 |
| 1734993600 | 0.4 | 0 | 0.00 | 0.395 | 0.4099999 | 0.395 | 171105 |
| 1734734400 | 0.4 | 0.03 | 8.11 | 0.375 | 0.4 | 0.375 | 245901 |
| 1734648000 | 0.37 | 0.01 | 2.78 | 0.375 | 0.38 | 0.36 | 180323 |
| 1734561600 | 0.36 | -0.02 | -5.26 | 0.355 | 0.37 | 0.355 | 32178 |
| 1734475200 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.355 | 54873 |
| 1734388800 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.335 | 222237 |
| 1734129600 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.35 | 0.3449999 | 27800 |
| 1734043200 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.335 | 83873 |
| 1733956800 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.3449999 | 0.3449999 | 5873 |
| 1733870400 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 93873 |
| 1733784000 | 0.35 | 0.025 | 7.69 | 0.33 | 0.355 | 0.33 | 154573 |
| 1733524800 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 3000 |
| 1733438400 | 0.33 | 0 | 0.00 | 0.31 | 0.33 | 0.31 | 73658 |
| 1733352000 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 49286 |
| 1733265600 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.295 | 98452 |
| 1733179200 | 0.3 | -0.005 | -1.64 | 0.315 | 0.315 | 0.3 | 110786 |
| 1732920000 | 0.305 | -0.005 | -1.61 | 0.32 | 0.32 | 0.305 | 118098 |
| 1732833600 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 20890 |
| 1732747200 | 0.315 | 0.005 | 1.61 | 0.305 | 0.315 | 0.295 | 87986 |
| 1732660800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 25386 |
| 1732574400 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.295 | 31786 |
| 1732315200 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 49186 |
| 1732228800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.315 | 0.3 | 121086 |
| 1732142400 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 35000 |
| 1732056000 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 16009 |
| 1731969600 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 25705 |
| 1731710400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 4900 |
| 1731624000 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.315 | 32286 |
| 1731537600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 4000 |
| 1731451200 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 10500 |
| 1731364800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 12882 |
| 1731105600 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.31 | 26984 |
| 1731019200 | 0.315 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 26798 |
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
