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 | -0.03 | -6.59340659341 | 0.455 | 0.455 | 0.41 | 232303 | 0.43193399 | CS |
| 4 | -0.095 | -18.2692307692 | 0.52 | 0.56 | 0.41 | 185297 | 0.47021704 | CS |
| 12 | -0.305 | -41.7808219178 | 0.73 | 0.75 | 0.41 | 276817 | 0.51492626 | CS |
| 26 | 0.005 | 1.19047619048 | 0.42 | 1.06 | 0.41 | 303303 | 0.63651127 | CS |
| 52 | -0.215 | -33.59375 | 0.64 | 1.06 | 0.38 | 262841 | 0.62885218 | CS |
| 156 | 0.31 | 269.565217391 | 0.115 | 1.06 | 0.02 | 297879 | 0.34416229 | CS |
| 260 | 0.23 | 117.948717949 | 0.195 | 1.06 | 0.02 | 245118 | 0.33394645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.425 | -0.015 | -3.41 | 0.455 | 0.455 | 0.425 | 152628 |
| 1741387200 | 0.44 | 0.015 | 3.53 | 0.435 | 0.445 | 0.435 | 129200 |
| 1741300800 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.42 | 215500 |
| 1741214400 | 0.44 | 0.01 | 2.33 | 0.44 | 0.45 | 0.435 | 279500 |
| 1741128000 | 0.43 | -0.015 | -3.37 | 0.455 | 0.455 | 0.4099999 | 384686 |
| 1741041600 | 0.445 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 213510 |
| 1740782400 | 0.445 | -0.005 | -1.11 | 0.45 | 0.455 | 0.445 | 182931 |
| 1740696000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.47 | 0.45 | 87030 |
| 1740609600 | 0.465 | 0.01 | 2.20 | 0.46 | 0.47 | 0.46 | 139023 |
| 1740523200 | 0.455 | -0.01 | -2.15 | 0.465 | 0.47 | 0.455 | 119430 |
| 1740436800 | 0.465 | 0.015 | 3.33 | 0.465 | 0.475 | 0.46 | 124216 |
| 1740177600 | 0.45 | -0.04 | -8.16 | 0.495 | 0.495 | 0.45 | 262090 |
| 1740091200 | 0.49 | 0.005 | 1.03 | 0.49 | 0.5 | 0.48 | 91530 |
| 1740004800 | 0.485 | -0.035 | -6.73 | 0.52 | 0.53 | 0.48 | 213342 |
| 1739918400 | 0.52 | 0.02 | 4.00 | 0.53 | 0.53 | 0.51 | 109136 |
| 1739572800 | 0.5 | -0.05 | -9.09 | 0.54 | 0.54 | 0.5 | 86782 |
| 1739486400 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 93877 |
| 1739400000 | 0.55 | 0.04 | 7.84 | 0.52 | 0.56 | 0.5 | 473221 |
| 1739313600 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.5 | 163014 |
| 1739227200 | 0.5 | 0.02 | 4.17 | 0.5 | 0.53 | 0.495 | 296517 |
| 1738968000 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.48 | 590848 |
| 1738881600 | 0.5 | -0.02 | -3.85 | 0.54 | 0.54 | 0.485 | 275555 |
| 1738795200 | 0.52 | 0.02 | 4.00 | 0.5 | 0.53 | 0.49 | 185800 |
| 1738708800 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 80450 |
| 1738622400 | 0.48 | 0 | 0.00 | 0.455 | 0.5 | 0.455 | 94172 |
| 1738363200 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 138205 |
| 1738276800 | 0.5 | 0.02 | 4.17 | 0.49 | 0.51 | 0.48 | 268214 |
| 1738190400 | 0.48 | 0 | 0.00 | 0.485 | 0.5 | 0.475 | 343626 |
| 1738104000 | 0.48 | 0.06 | 14.29 | 0.43 | 0.485 | 0.425 | 1027506 |
| 1738017600 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.415 | 358711 |
| 1737758400 | 0.435 | -0.01 | -2.25 | 0.46 | 0.46 | 0.43 | 190745 |
| 1737672000 | 0.445 | -0.01 | -2.20 | 0.46 | 0.46 | 0.435 | 455045 |
| 1737585600 | 0.455 | -0.015 | -3.19 | 0.46 | 0.47 | 0.45 | 246360 |
| 1737499200 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 349523 |
| 1737412800 | 0.475 | 0 | 0.00 | 0.465 | 0.48 | 0.46 | 352038 |
| 1737153600 | 0.475 | -0.045 | -8.65 | 0.52 | 0.53 | 0.465 | 432076 |
| 1737067200 | 0.52 | 0.06 | 13.04 | 0.46 | 0.52 | 0.45 | 547543 |
| 1736980800 | 0.46 | -0.04 | -8.00 | 0.51 | 0.51 | 0.45 | 670527 |
| 1736894400 | 0.5 | -0.15 | -23.08 | 0.48 | 0.54 | 0.455 | 2129463 |
| 1736808000 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 96183 |
| 1736548800 | 0.68 | 0 | 0.00 | 0.7 | 0.72 | 0.67 | 246385 |
| 1736462400 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 70500 |
| 1736376000 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 75358 |
| 1736289600 | 0.68 | -0.05 | -6.85 | 0.75 | 0.75 | 0.68 | 76549 |
| 1736203200 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.7 | 299276 |
| 1735944000 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 40230 |
| 1735857600 | 0.71 | 0.0200001 | 2.90 | 0.73 | 0.73 | 0.7 | 102713 |
| 1735684800 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 34842 |
| 1735598400 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.66 | 59475 |
| 1735339200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.66 | 158579 |
| 1735069200 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 2000 |
| 1734993600 | 0.65 | 0.02 | 3.17 | 0.67 | 0.67 | 0.63 | 91670 |
| 1734734400 | 0.63 | -0.02 | -3.08 | 0.68 | 0.6899999 | 0.62 | 240024 |
| 1734648000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.68 | 0.61 | 379001 |
| 1734561600 | 0.64 | -0.08 | -11.11 | 0.7 | 0.7 | 0.63 | 780665 |
| 1734475200 | 0.72 | -0.03 | -4.00 | 0.73 | 0.73 | 0.7 | 194751 |
| 1734388800 | 0.75 | -0.02 | -2.60 | 0.75 | 0.77 | 0.73 | 156516 |
| 1734129600 | 0.77 | 0.03 | 4.05 | 0.74 | 0.78 | 0.73 | 233299 |
| 1734043200 | 0.74 | 0.02 | 2.78 | 0.72 | 0.75 | 0.7 | 154902 |
| 1733956800 | 0.72 | -0.04 | -5.26 | 0.76 | 0.76 | 0.71 | 536746 |
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
