Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 9.72222222222 | 0.36 | 0.43 | 0.34 | 1278052 | 0.36639397 | CS |
| 4 | -0.285 | -41.9117647059 | 0.68 | 0.7 | 0.34 | 589696 | 0.42494562 | CS |
| 12 | 0.085 | 27.4193548387 | 0.31 | 0.7 | 0.295 | 420920 | 0.45588434 | CS |
| 26 | -0.07 | -15.0537634409 | 0.465 | 0.7 | 0.25 | 281774 | 0.42133866 | CS |
| 52 | 0.205 | 107.894736842 | 0.19 | 0.7 | 0.16 | 273795 | 0.35358798 | CS |
| 156 | -1.065 | -72.9452054795 | 1.46 | 1.52 | 0.16 | 192067 | 0.49979927 | CS |
| 260 | -2.005 | -83.5416666667 | 2.4 | 4.17 | 0.16 | 176312 | 1.1532823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.37 | 449591 |
| 1732056000 | 0.4 | -0.015 | -3.61 | 0.43 | 0.43 | 0.39 | 519260 |
| 1731969600 | 0.415 | 0.065 | 18.57 | 0.395 | 0.43 | 0.385 | 938065 |
| 1731710400 | 0.35 | -0.005 | -1.41 | 0.385 | 0.39 | 0.34 | 3166394 |
| 1731624000 | 0.355 | 0.005 | 1.43 | 0.36 | 0.4099999 | 0.35 | 1316952 |
| 1731537600 | 0.35 | -0.055 | -13.58 | 0.4099999 | 0.4099999 | 0.34 | 825608 |
| 1731451200 | 0.405 | 0.01 | 2.53 | 0.405 | 0.42 | 0.38 | 543541 |
| 1731364800 | 0.395 | -0.065 | -14.13 | 0.44 | 0.44 | 0.395 | 755136 |
| 1731105600 | 0.46 | -0.06 | -11.54 | 0.51 | 0.51 | 0.46 | 143326 |
| 1731019200 | 0.52 | 0.045 | 9.47 | 0.48 | 0.52 | 0.48 | 202685 |
| 1730932800 | 0.475 | -0.025 | -5.00 | 0.475 | 0.5 | 0.465 | 237893 |
| 1730846400 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.49 | 87054 |
| 1730760000 | 0.49 | -0.05 | -9.26 | 0.54 | 0.54 | 0.475 | 205482 |
| 1730497200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 222324 |
| 1730410800 | 0.53 | -0.08 | -13.11 | 0.5699999 | 0.5699999 | 0.51 | 747180 |
| 1730324400 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.5699999 | 272038 |
| 1730238000 | 0.63 | 0.02 | 3.28 | 0.63 | 0.66 | 0.61 | 275350 |
| 1730151600 | 0.61 | -0.05 | -7.58 | 0.64 | 0.65 | 0.61 | 217642 |
| 1729892400 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.63 | 155600 |
| 1729806000 | 0.67 | 0 | 0.00 | 0.68 | 0.7 | 0.63 | 512799 |
| 1729719600 | 0.67 | 0.03 | 4.69 | 0.65 | 0.67 | 0.6 | 539162 |
| 1729633200 | 0.64 | -0.01 | -1.54 | 0.6899999 | 0.7 | 0.64 | 1037370 |
| 1729546800 | 0.65 | 0.05 | 8.33 | 0.65 | 0.7 | 0.63 | 1579882 |
| 1729287600 | 0.6 | 0.11 | 22.45 | 0.53 | 0.6 | 0.51 | 1077227 |
| 1729201200 | 0.49 | 0.035 | 7.69 | 0.46 | 0.5 | 0.46 | 333073 |
| 1729114800 | 0.455 | -0.025 | -5.21 | 0.48 | 0.49 | 0.455 | 147263 |
| 1729028400 | 0.48 | 0.02 | 4.35 | 0.49 | 0.51 | 0.455 | 210185 |
| 1728682800 | 0.46 | -0.015 | -3.16 | 0.48 | 0.49 | 0.46 | 395458 |
| 1728596400 | 0.475 | 0.025 | 5.56 | 0.445 | 0.48 | 0.44 | 209500 |
| 1728510000 | 0.45 | 0.01 | 2.27 | 0.44 | 0.455 | 0.44 | 99915 |
| 1728423600 | 0.44 | 0.01 | 2.33 | 0.43 | 0.47 | 0.415 | 297877 |
| 1728337200 | 0.43 | -0.01 | -2.27 | 0.44 | 0.47 | 0.415 | 595556 |
| 1728078000 | 0.44 | 0.05 | 12.82 | 0.395 | 0.44 | 0.395 | 321400 |
| 1727991600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 63000 |
| 1727905200 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 290599 |
| 1727818800 | 0.38 | 0.025 | 7.04 | 0.355 | 0.38 | 0.355 | 296629 |
| 1727732400 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.33 | 42211 |
| 1727473200 | 0.3449999 | -0.04 | -10.39 | 0.37 | 0.37 | 0.3449999 | 231650 |
| 1727386800 | 0.385 | -0.055 | -12.50 | 0.42 | 0.42 | 0.34 | 798024 |
| 1727300400 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.4099999 | 58500 |
| 1727214000 | 0.42 | 0.005 | 1.20 | 0.4 | 0.43 | 0.4 | 192441 |
| 1727127600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.385 | 232153 |
| 1726868400 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.37 | 164850 |
| 1726782000 | 0.38 | 0.04 | 11.76 | 0.35 | 0.38 | 0.34 | 541648 |
| 1726695600 | 0.34 | -0.02 | -5.56 | 0.3449999 | 0.36 | 0.33 | 129113 |
| 1726609200 | 0.36 | 0.0150001 | 4.35 | 0.34 | 0.365 | 0.34 | 255338 |
| 1726522800 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 52500 |
| 1726263600 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.365 | 0.3449999 | 287370 |
| 1726177200 | 0.3449999 | 0.0249999 | 7.81 | 0.32 | 0.3449999 | 0.32 | 244130 |
| 1726090800 | 0.32 | 0 | 0.00 | 0.32 | 0.335 | 0.32 | 73400 |
| 1726004400 | 0.32 | 0 | 0.00 | 0.3 | 0.32 | 0.3 | 47024 |
| 1725918000 | 0.32 | 0.01 | 3.23 | 0.325 | 0.33 | 0.32 | 86964 |
| 1725658800 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.3 | 102932 |
| 1725572400 | 0.32 | 0.005 | 1.59 | 0.33 | 0.33 | 0.315 | 54370 |
| 1725486000 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.31 | 23771 |
| 1725399600 | 0.305 | -0.02 | -6.15 | 0.305 | 0.32 | 0.295 | 145440 |
| 1725054000 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.31 | 267687 |
| 1724967600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 20193 |
| 1724881200 | 0.31 | 0 | 0.00 | 0.315 | 0.32 | 0.305 | 119573 |
| 1724794800 | 0.31 | -0.04 | -11.43 | 0.3449999 | 0.3449999 | 0.31 | 131168 |
| 1724708400 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.34 | 57103 |
| 1724449200 | 0.335 | 0.01 | 3.08 | 0.325 | 0.34 | 0.325 | 230693 |
| 1724362800 | 0.325 | -0.015 | -4.41 | 0.335 | 0.335 | 0.32 | 85400 |
| 1724276400 | 0.34 | -0.01 | -2.86 | 0.33 | 0.3449999 | 0.325 | 125434 |
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
Premium
