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 | -0.005 | -1.61290322581 | 0.31 | 0.34 | 0.295 | 56160 | 0.30015707 | CS |
| 4 | -0.035 | -10.2941176471 | 0.34 | 0.4 | 0.27 | 144703 | 0.3124375 | CS |
| 12 | -0.105 | -25.6097560976 | 0.41 | 0.43 | 0.27 | 177641 | 0.34784987 | CS |
| 26 | -0.16 | -34.4086021505 | 0.465 | 0.485 | 0.27 | 130558 | 0.37533992 | CS |
| 52 | -0.075 | -19.7368421053 | 0.38 | 0.62 | 0.27 | 118487 | 0.41213825 | CS |
| 156 | 0.075 | 32.6086956522 | 0.23 | 0.62 | 0.19 | 121715 | 0.3435421 | CS |
| 260 | 0.28 | 1120 | 0.025 | 0.62 | 0.02 | 105088 | 0.28051532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1745444400 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.295 | 128542 |
| 1745358000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 17599 |
| 1745271600 | 0.305 | -0.005 | -1.61 | 0.34 | 0.34 | 0.305 | 39000 |
| 1744926000 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 39500 |
| 1744839600 | 0.3 | 0.01 | 3.45 | 0.295 | 0.31 | 0.29 | 106561 |
| 1744753200 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 38817 |
| 1744666800 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 43143 |
| 1744407600 | 0.295 | 0.005 | 1.72 | 0.2849999 | 0.295 | 0.28 | 326523 |
| 1744321200 | 0.29 | -0.03 | -9.38 | 0.31 | 0.31 | 0.28 | 331842 |
| 1744234800 | 0.32 | 0.03 | 10.34 | 0.2849999 | 0.33 | 0.27 | 418996 |
| 1744148400 | 0.29 | -0.025 | -7.94 | 0.315 | 0.32 | 0.29 | 271436 |
| 1744062000 | 0.315 | 0 | 0.00 | 0.3 | 0.32 | 0.2849999 | 293938 |
| 1743802800 | 0.315 | -0.035 | -10.00 | 0.33 | 0.33 | 0.305 | 288270 |
| 1743716400 | 0.35 | -0.04 | -10.26 | 0.355 | 0.355 | 0.3449999 | 123050 |
| 1743630000 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.39 | 79484 |
| 1743543600 | 0.385 | 0.03 | 8.45 | 0.36 | 0.385 | 0.36 | 61797 |
| 1743457200 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.355 | 0.3449999 | 89256 |
| 1743198000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 5000 |
| 1743111600 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.34 | 46595 |
| 1743025200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 58500 |
| 1742938800 | 0.325 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 20500 |
| 1742852400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 7144 |
| 1742593200 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 26042 |
| 1742506800 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 280700 |
| 1742420400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 59500 |
| 1742334000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 50012 |
| 1742247600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 500 |
| 1741988400 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 15080 |
| 1741902000 | 0.32 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 228226 |
| 1741815600 | 0.32 | 0 | 0.00 | 0.315 | 0.325 | 0.315 | 422897 |
| 1741729200 | 0.32 | -0.015 | -4.48 | 0.33 | 0.33 | 0.315 | 141484 |
| 1741642800 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.335 | 38640 |
| 1741387200 | 0.34 | 0.005 | 1.49 | 0.33 | 0.34 | 0.325 | 102200 |
| 1741300800 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 45310 |
| 1741214400 | 0.3449999 | 0.0149999 | 4.55 | 0.335 | 0.3449999 | 0.335 | 31250 |
| 1741128000 | 0.33 | -0.01 | -2.94 | 0.33 | 0.34 | 0.325 | 164162 |
| 1741041600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.34 | 111500 |
| 1740782400 | 0.355 | -0.005 | -1.39 | 0.35 | 0.355 | 0.35 | 14890 |
| 1740696000 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 98594 |
| 1740609600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 28503 |
| 1740523200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.355 | 57736 |
| 1740436800 | 0.355 | -0.005 | -1.39 | 0.365 | 0.365 | 0.355 | 60517 |
| 1740177600 | 0.36 | 0.01 | 2.86 | 0.36 | 0.37 | 0.36 | 301300 |
| 1740091200 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 78510 |
| 1740004800 | 0.36 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 381200 |
| 1739918400 | 0.36 | -0.025 | -6.49 | 0.36 | 0.36 | 0.355 | 380800 |
| 1739572800 | 0.385 | 0.015 | 4.05 | 0.37 | 0.39 | 0.365 | 201150 |
| 1739486400 | 0.37 | 0.01 | 2.78 | 0.36 | 0.375 | 0.36 | 133117 |
| 1739400000 | 0.36 | -0.005 | -1.37 | 0.355 | 0.36 | 0.355 | 357592 |
| 1739313600 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.3449999 | 503651 |
| 1739227200 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.3449999 | 470745 |
| 1738968000 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 711321 |
| 1738881600 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.36 | 429090 |
| 1738795200 | 0.385 | -0.03 | -7.23 | 0.355 | 0.385 | 0.3449999 | 1154525 |
| 1738708800 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.405 | 150069 |
| 1738622400 | 0.415 | 0 | 0.00 | 0.395 | 0.43 | 0.395 | 29000 |
| 1738363200 | 0.415 | 0 | 0.00 | 0.4099999 | 0.415 | 0.405 | 45000 |
| 1738276800 | 0.415 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 162900 |
| 1738190400 | 0.415 | 0 | 0.00 | 0.415 | 0.43 | 0.415 | 70659 |
| 1738104000 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.415 | 9500 |
| 1738017600 | 0.42 | -0.015 | -3.45 | 0.43 | 0.44 | 0.42 | 145700 |
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
