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 | 0 | 0.41 | 0.43 | 0.38 | 134516 | 0.4045521 | CS |
| 4 | -0.015 | -3.52941176471 | 0.425 | 0.45 | 0.38 | 92163 | 0.41082921 | CS |
| 12 | -0.01 | -2.38095238095 | 0.42 | 0.52 | 0.38 | 96633 | 0.42353414 | CS |
| 26 | -0.22 | -34.9206349206 | 0.63 | 0.69 | 0.38 | 130494 | 0.50296469 | CS |
| 52 | -0.49 | -54.4444444444 | 0.9 | 0.92 | 0.38 | 104311 | 0.55647276 | CS |
| 156 | -1.03 | -71.5277777778 | 1.44 | 1.69 | 0.38 | 126728 | 0.98919567 | CS |
| 260 | -0.28 | -40.5797101449 | 0.69 | 3.06 | 0.38 | 187394 | 1.2990602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.4099999 | 0.0049999 | 1.23 | 0.415 | 0.42 | 0.4099999 | 126000 |
| 1741300800 | 0.405 | -0.02 | -4.71 | 0.4099999 | 0.415 | 0.4 | 199100 |
| 1741214400 | 0.425 | 0.03 | 7.59 | 0.39 | 0.425 | 0.39 | 95568 |
| 1741128000 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.38 | 211711 |
| 1741041600 | 0.39 | -0.025 | -6.02 | 0.4099999 | 0.43 | 0.39 | 70300 |
| 1740782400 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.405 | 95900 |
| 1740696000 | 0.4099999 | -0.005 | -1.20 | 0.39 | 0.4099999 | 0.39 | 5950 |
| 1740609600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 57450 |
| 1740523200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.395 | 331434 |
| 1740436800 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 10000 |
| 1740177600 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4099999 | 147700 |
| 1740091200 | 0.425 | -0.015 | -3.41 | 0.435 | 0.435 | 0.425 | 41500 |
| 1740004800 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 105300 |
| 1739918400 | 0.44 | 0.025 | 6.02 | 0.425 | 0.45 | 0.4099999 | 113300 |
| 1739572800 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.4099999 | 50500 |
| 1739486400 | 0.42 | -0.005 | -1.18 | 0.44 | 0.45 | 0.42 | 51525 |
| 1739400000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 11100 |
| 1739313600 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.435 | 0.4099999 | 18750 |
| 1739227200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 25500 |
| 1738968000 | 0.4 | 0 | 0.00 | 0.425 | 0.43 | 0.4 | 108500 |
| 1738881600 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 41094 |
| 1738795200 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 29289 |
| 1738708800 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 47000 |
| 1738622400 | 0.415 | -0.01 | -2.35 | 0.4099999 | 0.42 | 0.4 | 72727 |
| 1738363200 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.425 | 111841 |
| 1738276800 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 46000 |
| 1738190400 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 55002 |
| 1738104000 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.44 | 55250 |
| 1738017600 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.43 | 35101 |
| 1737758400 | 0.46 | -0.02 | -4.17 | 0.475 | 0.475 | 0.44 | 136400 |
| 1737672000 | 0.48 | 0 | 0.00 | 0.47 | 0.52 | 0.47 | 110320 |
| 1737585600 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.46 | 5623 |
| 1737499200 | 0.47 | -0.03 | -6.00 | 0.49 | 0.49 | 0.45 | 27200 |
| 1737412800 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.49 | 9611 |
| 1737153600 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.48 | 44845 |
| 1737067200 | 0.49 | 0.01 | 2.08 | 0.485 | 0.5 | 0.485 | 54390 |
| 1736980800 | 0.48 | 0.02 | 4.35 | 0.46 | 0.48 | 0.46 | 74355 |
| 1736894400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 21000 |
| 1736808000 | 0.46 | 0.015 | 3.37 | 0.455 | 0.46 | 0.445 | 22959 |
| 1736548800 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 16000 |
| 1736462400 | 0.455 | -0.01 | -2.15 | 0.47 | 0.47 | 0.45 | 70500 |
| 1736376000 | 0.465 | 0 | 0.00 | 0.46 | 0.465 | 0.46 | 7500 |
| 1736289600 | 0.465 | 0.01 | 2.20 | 0.445 | 0.465 | 0.445 | 33250 |
| 1736203200 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.45 | 46255 |
| 1735944000 | 0.46 | -0.035 | -7.07 | 0.5 | 0.5 | 0.46 | 175500 |
| 1735857600 | 0.495 | 0.035 | 7.61 | 0.47 | 0.495 | 0.465 | 203015 |
| 1735684800 | 0.46 | 0.04 | 9.52 | 0.42 | 0.475 | 0.42 | 239944 |
| 1735598400 | 0.42 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 97500 |
| 1735339200 | 0.42 | 0.0100001 | 2.44 | 0.4 | 0.43 | 0.4 | 130700 |
| 1735069200 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.4099999 | 0.395 | 48000 |
| 1734993600 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.38 | 306971 |
| 1734734400 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.415 | 0.405 | 184188 |
| 1734648000 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 76800 |
| 1734561600 | 0.405 | 0.01 | 2.53 | 0.395 | 0.405 | 0.395 | 53200 |
| 1734475200 | 0.395 | 0.01 | 2.60 | 0.39 | 0.395 | 0.385 | 165859 |
| 1734388800 | 0.385 | -0.04 | -9.41 | 0.42 | 0.42 | 0.385 | 507489 |
| 1734129600 | 0.425 | 0.025 | 6.25 | 0.42 | 0.46 | 0.42 | 297654 |
| 1734043200 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 275104 |
| 1733956800 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 140388 |
| 1733870400 | 0.4099999 | 0 | 0.00 | 0.405 | 0.42 | 0.395 | 269176 |
| 1733784000 | 0.4099999 | -0.11 | -21.15 | 0.415 | 0.435 | 0.4 | 994607 |
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
