Premium
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 | -0.02 | -5.26315789474 | 0.38 | 0.395 | 0.33 | 316262 | 0.37305688 | CS |
| 4 | -0.045 | -11.1111111111 | 0.405 | 0.425 | 0.33 | 147979 | 0.3811808 | CS |
| 12 | -0.15 | -29.4117647059 | 0.51 | 0.51 | 0.315 | 311032 | 0.38262161 | CS |
| 26 | 0.015 | 4.34782608696 | 0.345 | 0.7 | 0.25 | 286691 | 0.42488375 | CS |
| 52 | 0.14 | 63.6363636364 | 0.22 | 0.7 | 0.17 | 263113 | 0.38482897 | CS |
| 156 | -0.79 | -68.6956521739 | 1.15 | 1.32 | 0.16 | 198886 | 0.46726253 | CS |
| 260 | -1.97 | -84.5493562232 | 2.33 | 4.17 | 0.16 | 181519 | 1.09564464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.36 | -0.03 | -7.69 | 0.395 | 0.395 | 0.355 | 191239 |
| 1738276800 | 0.39 | 0.035 | 9.86 | 0.36 | 0.39 | 0.355 | 586327 |
| 1738190400 | 0.355 | -0.015 | -4.05 | 0.3449999 | 0.37 | 0.33 | 602999 |
| 1738104000 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 77032 |
| 1738017600 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.365 | 171462 |
| 1737758400 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.375 | 143488 |
| 1737672000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 9963 |
| 1737585600 | 0.38 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 26450 |
| 1737499200 | 0.38 | 0 | 0.00 | 0.395 | 0.4 | 0.375 | 101976 |
| 1737412800 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.38 | 30000 |
| 1737153600 | 0.39 | 0 | 0.00 | 0.375 | 0.39 | 0.375 | 41075 |
| 1737067200 | 0.39 | 0 | 0.00 | 0.38 | 0.4 | 0.375 | 254851 |
| 1736980800 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.375 | 204767 |
| 1736894400 | 0.38 | 0 | 0.00 | 0.37 | 0.39 | 0.365 | 103058 |
| 1736808000 | 0.38 | -0.04 | -9.52 | 0.4 | 0.405 | 0.38 | 147922 |
| 1736548800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.425 | 0.4099999 | 111468 |
| 1736462400 | 0.4099999 | 0.0349999 | 9.33 | 0.39 | 0.4099999 | 0.39 | 96772 |
| 1736376000 | 0.375 | -0.01 | -2.60 | 0.375 | 0.385 | 0.37 | 61483 |
| 1736289600 | 0.385 | -0.005 | -1.28 | 0.405 | 0.405 | 0.38 | 28230 |
| 1736203200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.39 | 93363 |
| 1735944000 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.385 | 66884 |
| 1735857600 | 0.405 | 0.065 | 19.12 | 0.34 | 0.405 | 0.34 | 263782 |
| 1735684800 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.34 | 38604 |
| 1735598400 | 0.335 | -0.015 | -4.29 | 0.3449999 | 0.355 | 0.33 | 283170 |
| 1735339200 | 0.35 | -0.005 | -1.41 | 0.375 | 0.375 | 0.3449999 | 141409 |
| 1735069200 | 0.355 | 0 | 0.00 | 0.375 | 0.39 | 0.315 | 289558 |
| 1734993600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 47674 |
| 1734734400 | 0.36 | 0.01 | 2.86 | 0.37 | 0.385 | 0.36 | 98819 |
| 1734648000 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 402299 |
| 1734561600 | 0.375 | -0.035 | -8.54 | 0.405 | 0.405 | 0.37 | 206822 |
| 1734475200 | 0.4099999 | 0.0149999 | 3.80 | 0.385 | 0.425 | 0.38 | 333478 |
| 1734388800 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4 | 0.375 | 181374 |
| 1734129600 | 0.405 | -0.025 | -5.81 | 0.4099999 | 0.445 | 0.395 | 679841 |
| 1734043200 | 0.43 | -0.03 | -6.52 | 0.455 | 0.46 | 0.42 | 268163 |
| 1733956800 | 0.46 | 0.035 | 8.24 | 0.425 | 0.46 | 0.425 | 236303 |
| 1733870400 | 0.425 | 0 | 0.00 | 0.435 | 0.45 | 0.425 | 109049 |
| 1733784000 | 0.425 | 0.025 | 6.25 | 0.42 | 0.465 | 0.42 | 280811 |
| 1733524800 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 183522 |
| 1733438400 | 0.4 | -0.01 | -2.44 | 0.42 | 0.425 | 0.4 | 155208 |
| 1733352000 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 90425 |
| 1733265600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4 | 247790 |
| 1733179200 | 0.405 | -0.015 | -3.57 | 0.415 | 0.415 | 0.4 | 66992 |
| 1732920000 | 0.42 | 0.005 | 1.20 | 0.425 | 0.43 | 0.42 | 26000 |
| 1732833600 | 0.415 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 44215 |
| 1732747200 | 0.415 | 0.0050001 | 1.22 | 0.425 | 0.43 | 0.415 | 147085 |
| 1732660800 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.435 | 0.4 | 63536 |
| 1732574400 | 0.425 | 0 | 0.00 | 0.4099999 | 0.425 | 0.38 | 500398 |
| 1732315200 | 0.425 | 0.03 | 7.59 | 0.405 | 0.435 | 0.4 | 377132 |
| 1732228800 | 0.395 | 0.02 | 5.33 | 0.375 | 0.4 | 0.375 | 347902 |
| 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 |
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
