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 | 0 | 0.2 | 0.235 | 0.18 | 1226644 | 0.20646339 | CS |
| 4 | -0.07 | -25.9259259259 | 0.27 | 0.275 | 0.18 | 1649282 | 0.23325877 | CS |
| 12 | -0.07 | -25.9259259259 | 0.27 | 0.415 | 0.18 | 2766911 | 0.30211375 | CS |
| 26 | 0.065 | 48.1481481481 | 0.135 | 0.415 | 0.12 | 2217692 | 0.25813773 | CS |
| 52 | -0.07 | -25.9259259259 | 0.27 | 0.415 | 0.12 | 1564401 | 0.24754964 | CS |
| 156 | -0.56 | -73.6842105263 | 0.76 | 0.76 | 0.11 | 916340 | 0.24599424 | CS |
| 260 | -0.56 | -73.6842105263 | 0.76 | 0.76 | 0.11 | 916340 | 0.24599424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.2 | -0.005 | -2.44 | 0.21 | 0.21 | 0.19 | 1926288 |
| 1741300800 | 0.2049999 | -0.01 | -4.65 | 0.2049999 | 0.215 | 0.2 | 735429 |
| 1741214400 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.22 | 0.2049999 | 396191 |
| 1741128000 | 0.2049999 | 0.0049999 | 2.50 | 0.195 | 0.21 | 0.18 | 1452543 |
| 1741041600 | 0.2 | -0.015 | -6.98 | 0.23 | 0.235 | 0.2 | 2031812 |
| 1740782400 | 0.215 | 0.02 | 10.26 | 0.2 | 0.22 | 0.195 | 1517247 |
| 1740696000 | 0.195 | -0.02 | -9.30 | 0.22 | 0.22 | 0.195 | 2944437 |
| 1740609600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.225 | 0.21 | 1654234 |
| 1740523200 | 0.22 | -0.02 | -8.33 | 0.225 | 0.235 | 0.215 | 3337371 |
| 1740436800 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.225 | 1652734 |
| 1740177600 | 0.25 | -0.015 | -5.66 | 0.265 | 0.27 | 0.25 | 1849779 |
| 1740091200 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.25 | 1969361 |
| 1740004800 | 0.255 | 0.01 | 4.08 | 0.25 | 0.26 | 0.245 | 1460170 |
| 1739918400 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.24 | 1318505 |
| 1739572800 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.25 | 1658722 |
| 1739486400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.25 | 1649442 |
| 1739400000 | 0.255 | 0.005 | 2.00 | 0.25 | 0.26 | 0.24 | 1014477 |
| 1739313600 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.245 | 2395895 |
| 1739227200 | 0.25 | -0.01 | -3.85 | 0.255 | 0.265 | 0.25 | 1243535 |
| 1738968000 | 0.26 | -0.005 | -1.89 | 0.27 | 0.275 | 0.255 | 1054479 |
| 1738881600 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 1032635 |
| 1738795200 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.29 | 0.265 | 1493919 |
| 1738708800 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.295 | 0.28 | 940308 |
| 1738622400 | 0.275 | -0.02 | -6.78 | 0.24 | 0.29 | 0.24 | 3556073 |
| 1738363200 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.2849999 | 2234797 |
| 1738276800 | 0.305 | 0.005 | 1.67 | 0.305 | 0.32 | 0.3 | 2385026 |
| 1738190400 | 0.3 | -0.005 | -1.64 | 0.31 | 0.315 | 0.2849999 | 2948662 |
| 1738104000 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 2367918 |
| 1738017600 | 0.305 | -0.045 | -12.86 | 0.33 | 0.33 | 0.3 | 3227327 |
| 1737758400 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.335 | 2338846 |
| 1737672000 | 0.3449999 | -0.025 | -6.76 | 0.36 | 0.365 | 0.34 | 2639486 |
| 1737585600 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.3449999 | 1808053 |
| 1737499200 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.33 | 6815159 |
| 1737412800 | 0.385 | 0.03 | 8.45 | 0.385 | 0.415 | 0.35 | 10388503 |
| 1737153600 | 0.355 | 0.025 | 7.58 | 0.3449999 | 0.4099999 | 0.34 | 15899121 |
| 1737067200 | 0.33 | 0.035 | 11.86 | 0.305 | 0.35 | 0.29 | 9202796 |
| 1736980800 | 0.295 | 0.005 | 1.72 | 0.295 | 0.315 | 0.295 | 4691953 |
| 1736894400 | 0.29 | 0.025 | 9.43 | 0.28 | 0.3 | 0.275 | 2579835 |
| 1736808000 | 0.265 | -0.02 | -7.02 | 0.275 | 0.275 | 0.26 | 3543071 |
| 1736548800 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 714033 |
| 1736462400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 893234 |
| 1736376000 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.305 | 0.2849999 | 1527614 |
| 1736289600 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.2849999 | 1671359 |
| 1736203200 | 0.305 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 1812454 |
| 1735944000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.31 | 0.3 | 1906477 |
| 1735857600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.31 | 0.29 | 1671233 |
| 1735684800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.315 | 0.29 | 2521861 |
| 1735598400 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.265 | 3739269 |
| 1735339200 | 0.2849999 | -0.02 | -6.56 | 0.31 | 0.31 | 0.28 | 2388564 |
| 1735069200 | 0.305 | 0.025 | 8.93 | 0.2849999 | 0.305 | 0.2849999 | 793783 |
| 1734993600 | 0.28 | -0.01 | -3.45 | 0.31 | 0.31 | 0.275 | 2689644 |
| 1734734400 | 0.29 | 0.02 | 7.41 | 0.26 | 0.29 | 0.26 | 2700052 |
| 1734648000 | 0.27 | -0.03 | -10.00 | 0.325 | 0.325 | 0.265 | 4598835 |
| 1734561600 | 0.3 | -0.02 | -6.25 | 0.325 | 0.325 | 0.29 | 3255574 |
| 1734475200 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.3 | 2086792 |
| 1734388800 | 0.325 | 0.03 | 10.17 | 0.315 | 0.34 | 0.31 | 5992051 |
| 1734129600 | 0.295 | 0.025 | 9.26 | 0.27 | 0.3 | 0.27 | 2554332 |
| 1734043200 | 0.27 | 0.02 | 8.00 | 0.26 | 0.27 | 0.26 | 2666890 |
| 1733956800 | 0.25 | 0.015 | 6.38 | 0.25 | 0.26 | 0.245 | 2048830 |
| 1733870400 | 0.235 | -0.03 | -11.32 | 0.265 | 0.265 | 0.23 | 5025831 |
| 1733784000 | 0.265 | -0.01 | -3.64 | 0.28 | 0.2849999 | 0.255 | 2170751 |
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
