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 | -0.06 | -10.7142857143 | 0.56 | 0.56 | 0.5 | 22639 | 0.51713216 | CS |
| 4 | -0.05 | -9.09090909091 | 0.55 | 0.56 | 0.45 | 29472 | 0.50287205 | CS |
| 12 | -0.14 | -21.875 | 0.64 | 0.67 | 0.45 | 28657 | 0.54229812 | CS |
| 26 | -0.16 | -24.2424242424 | 0.66 | 0.78 | 0.45 | 27301 | 0.59882539 | CS |
| 52 | -0.11 | -18.0327868852 | 0.61 | 0.78 | 0.425 | 32192 | 0.56211468 | CS |
| 156 | -0.8 | -61.5384615385 | 1.3 | 1.8 | 0.425 | 40324 | 0.91188316 | CS |
| 260 | -0.98 | -66.2162162162 | 1.48 | 3.27 | 0.425 | 66694 | 1.39775801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 19050 |
| 1745530800 | 0.51 | 0.01 | 2.00 | 0.55 | 0.55 | 0.51 | 6294 |
| 1745444400 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 23000 |
| 1745358000 | 0.52 | -0.02 | -3.70 | 0.56 | 0.56 | 0.52 | 48100 |
| 1745271600 | 0.54 | 0.03 | 5.88 | 0.56 | 0.56 | 0.54 | 13162 |
| 1744926000 | 0.51 | 0 | 0.00 | 0.55 | 0.55 | 0.495 | 44701 |
| 1744839600 | 0.51 | 0.01 | 2.00 | 0.52 | 0.54 | 0.5 | 43101 |
| 1744753200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 33701 |
| 1744666800 | 0.5 | 0.01 | 2.04 | 0.52 | 0.52 | 0.485 | 13200 |
| 1744407600 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.45 | 91938 |
| 1744321200 | 0.495 | 0.005 | 1.02 | 0.52 | 0.52 | 0.495 | 11925 |
| 1744234800 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.49 | 1400 |
| 1744148400 | 0.48 | 0.02 | 4.35 | 0.51 | 0.51 | 0.455 | 13601 |
| 1744062000 | 0.46 | 0.01 | 2.22 | 0.495 | 0.495 | 0.46 | 23130 |
| 1743802800 | 0.45 | -0.09 | -16.67 | 0.51 | 0.51 | 0.45 | 43519 |
| 1743716400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1743630000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 21500 |
| 1743543600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.5 | 32900 |
| 1743457200 | 0.51 | -0.03 | -5.56 | 0.51 | 0.51 | 0.51 | 69800 |
| 1743198000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.53 | 25000 |
| 1743111600 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 1000 |
| 1743025200 | 0.52 | -0.05 | -8.77 | 0.55 | 0.55 | 0.52 | 79167 |
| 1742938800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 16700 |
| 1742852400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 8600 |
| 1742593200 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 8600 |
| 1742506800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 31000 |
| 1742420400 | 0.55 | -0.02 | -3.51 | 0.54 | 0.56 | 0.54 | 16250 |
| 1742334000 | 0.5699999 | 0.0399999 | 7.55 | 0.52 | 0.59 | 0.52 | 81500 |
| 1742247600 | 0.53 | -0.07 | -11.67 | 0.58 | 0.59 | 0.53 | 62503 |
| 1741988400 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 12777 |
| 1741902000 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 24125 |
| 1741815600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.53 | 9080 |
| 1741729200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 4000 |
| 1741642800 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 10000 |
| 1741387200 | 0.55 | 0.05 | 10.00 | 0.51 | 0.55 | 0.51 | 175000 |
| 1741300800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.49 | 58186 |
| 1741214400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 500 |
| 1741128000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.5 | 28325 |
| 1741041600 | 0.53 | -0.01 | -1.85 | 0.5699999 | 0.5699999 | 0.53 | 53054 |
| 1740782400 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.54 | 15510 |
| 1740696000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5699999 | 0.53 | 13805 |
| 1740609600 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.59 | 0.56 | 21000 |
| 1740523200 | 0.59 | 0.03 | 5.36 | 0.6 | 0.6 | 0.5699999 | 20900 |
| 1740436800 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 1000 |
| 1740177600 | 0.59 | 0.0200001 | 3.51 | 0.6 | 0.6 | 0.59 | 59600 |
| 1740091200 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 1501 |
| 1740004800 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 18810 |
| 1739918400 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 2651 |
| 1739572800 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 52300 |
| 1739486400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 7000 |
| 1739400000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 11070 |
| 1739313600 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.59 | 100500 |
| 1739227200 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.61 | 10100 |
| 1738968000 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 20600 |
| 1738881600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738795200 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 7700 |
| 1738708800 | 0.63 | 0.01 | 1.61 | 0.65 | 0.67 | 0.63 | 13000 |
| 1738622400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 38730 |
| 1738363200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 6000 |
| 1738276800 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 12300 |
| 1738190400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 8516 |
| 1738104000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 12760 |
| 1738017600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 29155 |
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
