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 | -0.005 | -2.04081632653 | 0.245 | 0.27 | 0.235 | 263846 | 0.25638133 | CS |
| 4 | -0.065 | -21.3114754098 | 0.305 | 0.315 | 0.235 | 303630 | 0.2772183 | CS |
| 12 | -0.09 | -27.2727272727 | 0.33 | 0.39 | 0.235 | 512990 | 0.31713371 | CS |
| 26 | -0.03 | -11.1111111111 | 0.27 | 0.4 | 0.235 | 520290 | 0.33090544 | CS |
| 52 | -0.15 | -38.4615384615 | 0.39 | 0.45 | 0.235 | 541455 | 0.34183436 | CS |
| 156 | -0.135 | -36 | 0.375 | 0.53 | 0.16 | 492718 | 0.31966239 | CS |
| 260 | 0.17 | 242.857142857 | 0.07 | 0.53 | 0.05 | 589887 | 0.27775491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.24 | -0.025 | -9.43 | 0.25 | 0.255 | 0.24 | 261731 |
| 1741387200 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.255 | 181644 |
| 1741300800 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.26 | 226957 |
| 1741214400 | 0.26 | 0.005 | 1.96 | 0.25 | 0.265 | 0.25 | 332449 |
| 1741128000 | 0.255 | 0.005 | 2.00 | 0.245 | 0.26 | 0.235 | 316449 |
| 1741041600 | 0.25 | -0.02 | -7.41 | 0.27 | 0.275 | 0.24 | 457116 |
| 1740782400 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 299200 |
| 1740696000 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 187255 |
| 1740609600 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.29 | 0.275 | 329730 |
| 1740523200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.27 | 381130 |
| 1740436800 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.29 | 0.28 | 300729 |
| 1740177600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.275 | 319778 |
| 1740091200 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 178720 |
| 1740004800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 334340 |
| 1739918400 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.2849999 | 327184 |
| 1739572800 | 0.295 | 0.005 | 1.72 | 0.305 | 0.305 | 0.29 | 397290 |
| 1739486400 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 585888 |
| 1739400000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.315 | 0.3 | 209807 |
| 1739313600 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.3 | 141576 |
| 1739227200 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.3 | 435035 |
| 1738968000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 346847 |
| 1738881600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.3 | 1212431 |
| 1738795200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 275529 |
| 1738708800 | 0.32 | 0.005 | 1.59 | 0.31 | 0.33 | 0.31 | 343212 |
| 1738622400 | 0.315 | -0.025 | -7.35 | 0.32 | 0.325 | 0.31 | 948602 |
| 1738363200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.31 | 1430372 |
| 1738276800 | 0.325 | 0.015 | 4.84 | 0.32 | 0.325 | 0.315 | 368834 |
| 1738190400 | 0.31 | 0.01 | 3.33 | 0.31 | 0.325 | 0.305 | 543156 |
| 1738104000 | 0.3 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 589141 |
| 1738017600 | 0.3 | -0.035 | -10.45 | 0.32 | 0.325 | 0.3 | 1175358 |
| 1737758400 | 0.335 | -0.02 | -5.63 | 0.355 | 0.36 | 0.335 | 533043 |
| 1737672000 | 0.355 | 0.015 | 4.41 | 0.35 | 0.36 | 0.34 | 562169 |
| 1737585600 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.365 | 0.34 | 965942 |
| 1737499200 | 0.335 | -0.005 | -1.47 | 0.33 | 0.3449999 | 0.33 | 619432 |
| 1737412800 | 0.34 | 0.005 | 1.49 | 0.33 | 0.3449999 | 0.33 | 46187 |
| 1737153600 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 435127 |
| 1737067200 | 0.325 | -0.005 | -1.52 | 0.33 | 0.3449999 | 0.325 | 396307 |
| 1736980800 | 0.33 | 0.005 | 1.54 | 0.325 | 0.33 | 0.325 | 126186 |
| 1736894400 | 0.325 | -0.005 | -1.52 | 0.3449999 | 0.3449999 | 0.315 | 255916 |
| 1736808000 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.315 | 257954 |
| 1736548800 | 0.325 | -0.015 | -4.41 | 0.34 | 0.3449999 | 0.325 | 413215 |
| 1736462400 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 60910 |
| 1736376000 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.335 | 312364 |
| 1736289600 | 0.36 | -0.01 | -2.70 | 0.39 | 0.39 | 0.35 | 672117 |
| 1736203200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.38 | 0.365 | 736234 |
| 1735944000 | 0.365 | 0.01 | 2.82 | 0.37 | 0.38 | 0.355 | 808898 |
| 1735857600 | 0.355 | 0.025 | 7.58 | 0.34 | 0.37 | 0.34 | 714814 |
| 1735684800 | 0.33 | 0.02 | 6.45 | 0.33 | 0.335 | 0.325 | 205112 |
| 1735598400 | 0.31 | -0.015 | -4.62 | 0.33 | 0.335 | 0.31 | 1199385 |
| 1735339200 | 0.325 | 0.015 | 4.84 | 0.325 | 0.3449999 | 0.32 | 553092 |
| 1735069200 | 0.31 | -0.005 | -1.59 | 0.33 | 0.33 | 0.31 | 286594 |
| 1734993600 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.31 | 401815 |
| 1734734400 | 0.335 | 0.03 | 9.84 | 0.29 | 0.3449999 | 0.29 | 2958778 |
| 1734648000 | 0.305 | 0.01 | 3.39 | 0.295 | 0.32 | 0.29 | 515623 |
| 1734561600 | 0.295 | -0.015 | -4.84 | 0.315 | 0.325 | 0.295 | 791414 |
| 1734475200 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 461309 |
| 1734388800 | 0.33 | -0.02 | -5.71 | 0.36 | 0.36 | 0.33 | 411998 |
| 1734129600 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 308545 |
| 1734043200 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 60874 |
| 1733956800 | 0.355 | 0.005 | 1.43 | 0.365 | 0.365 | 0.35 | 78219 |
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
