Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -6.81818181818 | 0.44 | 0.45 | 0.41 | 97670 | 0.42924196 | CS |
| 4 | -0.08 | -16.3265306122 | 0.49 | 0.49 | 0.41 | 67307 | 0.43981628 | CS |
| 12 | -0.12 | -22.641509434 | 0.53 | 0.75 | 0.41 | 43271 | 0.52357988 | CS |
| 26 | 0.02 | 5.12820512821 | 0.39 | 0.75 | 0.38 | 45279 | 0.53002062 | CS |
| 52 | 0.095 | 30.1587301587 | 0.315 | 0.75 | 0.19 | 41502 | 0.40353214 | CS |
| 156 | -0.66 | -61.6822429907 | 1.07 | 1.23 | 0.19 | 35238 | 0.51113275 | CS |
| 260 | -3.29 | -88.9189189189 | 3.7 | 5.75 | 0.19 | 37676 | 1.54974978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1734388800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 26000 |
| 1734129600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.445 | 0.42 | 401620 |
| 1734043200 | 0.42 | -0.015 | -3.45 | 0.43 | 0.44 | 0.42 | 41000 |
| 1733956800 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.435 | 5500 |
| 1733870400 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.435 | 14231 |
| 1733784000 | 0.44 | -0.01 | -2.22 | 0.45 | 0.46 | 0.435 | 159268 |
| 1733524800 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 6000 |
| 1733438400 | 0.44 | 0.01 | 2.33 | 0.44 | 0.45 | 0.44 | 37000 |
| 1733352000 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 21545 |
| 1733265600 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.42 | 112225 |
| 1733179200 | 0.44 | 0 | 0.00 | 0.425 | 0.44 | 0.425 | 159423 |
| 1732920000 | 0.44 | -0.02 | -4.35 | 0.46 | 0.46 | 0.42 | 23761 |
| 1732833600 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.44 | 11500 |
| 1732747200 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.45 | 16150 |
| 1732660800 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.45 | 18500 |
| 1732574400 | 0.455 | -0.035 | -7.14 | 0.48 | 0.48 | 0.44 | 119804 |
| 1732315200 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.47 | 33360 |
| 1732228800 | 0.48 | 0.03 | 6.67 | 0.45 | 0.48 | 0.44 | 15336 |
| 1732142400 | 0.45 | -0.03 | -6.25 | 0.48 | 0.49 | 0.45 | 119790 |
| 1732056000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 4136 |
| 1731969600 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 26490 |
| 1731710400 | 0.495 | 0.02 | 4.21 | 0.48 | 0.495 | 0.48 | 31629 |
| 1731624000 | 0.475 | -0.025 | -5.00 | 0.51 | 0.53 | 0.475 | 55123 |
| 1731537600 | 0.5 | -0.03 | -5.66 | 0.51 | 0.5699999 | 0.5 | 41999 |
| 1731451200 | 0.53 | -0.05 | -8.62 | 0.61 | 0.61 | 0.52 | 66769 |
| 1731364800 | 0.58 | -0.04 | -6.45 | 0.63 | 0.63 | 0.58 | 26717 |
| 1731105600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 6337 |
| 1731019200 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.61 | 4470 |
| 1730932800 | 0.63 | -0.04 | -5.97 | 0.68 | 0.68 | 0.61 | 37768 |
| 1730846400 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 3360 |
| 1730760000 | 0.66 | -0.02 | -2.94 | 0.66 | 0.68 | 0.65 | 6153 |
| 1730497200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 3720 |
| 1730410800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 29483 |
| 1730324400 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.75 | 0.7 | 76375 |
| 1730238000 | 0.6899999 | 0.0399999 | 6.15 | 0.64 | 0.7 | 0.62 | 24700 |
| 1730151600 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.6 | 19287 |
| 1729892400 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.61 | 16576 |
| 1729806000 | 0.64 | -0.02 | -3.03 | 0.67 | 0.6899999 | 0.61 | 49585 |
| 1729719600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.64 | 9703 |
| 1729633200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 5879 |
| 1729546800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.63 | 29637 |
| 1729287600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.68 | 11000 |
| 1729201200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 7445 |
| 1729114800 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.66 | 47600 |
| 1729028400 | 0.68 | 0 | 0.00 | 0.68 | 0.7 | 0.66 | 65786 |
| 1728682800 | 0.68 | -0.03 | -4.23 | 0.72 | 0.72 | 0.65 | 32500 |
| 1728596400 | 0.71 | 0.05 | 7.58 | 0.75 | 0.75 | 0.6899999 | 38611 |
| 1728510000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1728423600 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 23000 |
| 1728337200 | 0.66 | -0.01 | -1.49 | 0.68 | 0.68 | 0.65 | 14695 |
| 1728078000 | 0.67 | 0.04 | 6.35 | 0.65 | 0.7 | 0.65 | 36881 |
| 1727991600 | 0.63 | 0.07 | 12.50 | 0.56 | 0.65 | 0.56 | 43328 |
| 1727905200 | 0.56 | 0.07 | 14.29 | 0.495 | 0.56 | 0.495 | 21782 |
| 1727818800 | 0.49 | -0.04 | -7.55 | 0.51 | 0.51 | 0.49 | 19700 |
| 1727732400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727473200 | 0.53 | 0.04 | 8.16 | 0.48 | 0.53 | 0.48 | 109426 |
| 1727386800 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 8072 |
| 1727300400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.495 | 19721 |
| 1727214000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 26079 |
| 1727127600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.59 | 0.52 | 48518 |
| 1726868400 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.47 | 95167 |
| 1726782000 | 0.52 | -0.01 | -1.89 | 0.54 | 0.55 | 0.52 | 17200 |
| 1726695600 | 0.53 | -0.06 | -10.17 | 0.58 | 0.58 | 0.51 | 21605 |
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
