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 | 0.01 | 2.94117647059 | 0.34 | 0.355 | 0.315 | 328742 | 0.33827418 | CS |
| 4 | -0.03 | -7.89473684211 | 0.38 | 0.38 | 0.27 | 548346 | 0.32536293 | CS |
| 12 | 0.01 | 2.94117647059 | 0.34 | 0.41 | 0.27 | 612837 | 0.34669916 | CS |
| 26 | -0.16 | -31.3725490196 | 0.51 | 0.53 | 0.27 | 510237 | 0.37846566 | CS |
| 52 | 0.02 | 6.06060606061 | 0.33 | 0.58 | 0.22 | 462613 | 0.36097394 | CS |
| 156 | -0.81 | -69.8275862069 | 1.16 | 1.2 | 0.19 | 321064 | 0.39139874 | CS |
| 260 | 0.185 | 112.121212121 | 0.165 | 1.58 | 0.15 | 312886 | 0.58099331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 409730 |
| 1745271600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.325 | 334415 |
| 1744926000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.355 | 0.33 | 283792 |
| 1744839600 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.34 | 287029 |
| 1744753200 | 0.335 | 0.01 | 3.08 | 0.335 | 0.34 | 0.33 | 140901 |
| 1744666800 | 0.325 | -0.005 | -1.52 | 0.33 | 0.34 | 0.32 | 354295 |
| 1744407600 | 0.33 | 0.035 | 11.86 | 0.31 | 0.33 | 0.31 | 746176 |
| 1744321200 | 0.295 | -0.005 | -1.67 | 0.31 | 0.32 | 0.295 | 502544 |
| 1744234800 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.31 | 0.27 | 677005 |
| 1744148400 | 0.28 | -0.02 | -6.67 | 0.325 | 0.325 | 0.27 | 1206910 |
| 1744062000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.32 | 0.2849999 | 793534 |
| 1743802800 | 0.305 | -0.02 | -6.15 | 0.31 | 0.315 | 0.295 | 624313 |
| 1743716400 | 0.325 | -0.01 | -2.99 | 0.32 | 0.335 | 0.315 | 635180 |
| 1743630000 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.335 | 690300 |
| 1743543600 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.34 | 211227 |
| 1743457200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.33 | 280801 |
| 1743198000 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.3449999 | 778908 |
| 1743111600 | 0.37 | 0.01 | 2.78 | 0.375 | 0.38 | 0.36 | 1351002 |
| 1743025200 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 110514 |
| 1742938800 | 0.38 | 0.015 | 4.11 | 0.375 | 0.39 | 0.375 | 344112 |
| 1742852400 | 0.365 | -0.01 | -2.67 | 0.38 | 0.39 | 0.365 | 330977 |
| 1742593200 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.365 | 334475 |
| 1742506800 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.375 | 85500 |
| 1742420400 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 410495 |
| 1742334000 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.4099999 | 0.39 | 691582 |
| 1742247600 | 0.39 | 0.02 | 5.41 | 0.385 | 0.39 | 0.38 | 322492 |
| 1741988400 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.365 | 156950 |
| 1741902000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.405 | 0.36 | 849341 |
| 1741815600 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 444265 |
| 1741729200 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 634600 |
| 1741642800 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.335 | 284033 |
| 1741387200 | 0.35 | 0 | 0.00 | 0.355 | 0.365 | 0.34 | 227159 |
| 1741300800 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.33 | 423850 |
| 1741214400 | 0.3449999 | 0.0249999 | 7.81 | 0.315 | 0.3449999 | 0.315 | 263531 |
| 1741128000 | 0.32 | 0.005 | 1.59 | 0.305 | 0.32 | 0.3 | 288746 |
| 1741041600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.335 | 0.31 | 368659 |
| 1740782400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.305 | 305550 |
| 1740696000 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.31 | 351541 |
| 1740609600 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.325 | 443183 |
| 1740523200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.325 | 846584 |
| 1740436800 | 0.355 | -0.02 | -5.33 | 0.39 | 0.39 | 0.35 | 555183 |
| 1740177600 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.365 | 310325 |
| 1740091200 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 189140 |
| 1740004800 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.4099999 | 0.38 | 84593 |
| 1739918400 | 0.405 | 0.02 | 5.19 | 0.38 | 0.405 | 0.375 | 658236 |
| 1739572800 | 0.385 | 0.025 | 6.94 | 0.365 | 0.385 | 0.36 | 1367658 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 1239274 |
| 1739400000 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.335 | 1267709 |
| 1739313600 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 344265 |
| 1739227200 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.335 | 1372613 |
| 1738968000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.335 | 860442 |
| 1738881600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 297160 |
| 1738795200 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 786420 |
| 1738708800 | 0.355 | 0.03 | 9.23 | 0.34 | 0.36 | 0.335 | 2475740 |
| 1738622400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.325 | 579206 |
| 1738363200 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 1141741 |
| 1738276800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.33 | 2174294 |
| 1738190400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 1014323 |
| 1738104000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 211511 |
| 1738017600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.335 | 891758 |
| 1737758400 | 0.355 | -0.045 | -11.25 | 0.355 | 0.355 | 0.34 | 3790246 |
| 1737672000 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 60796 |
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
