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 | -0.015 | -5.26315789474 | 0.285 | 0.29 | 0.26 | 79198 | 0.26886158 | CS |
| 4 | 0.065 | 31.7073170732 | 0.205 | 0.31 | 0.205 | 158031 | 0.2898699 | CS |
| 12 | -0.04 | -12.9032258065 | 0.31 | 0.335 | 0.19 | 127691 | 0.25725891 | CS |
| 26 | -0.03 | -10 | 0.3 | 0.34 | 0.19 | 100354 | 0.26403628 | CS |
| 52 | -0.19 | -41.3043478261 | 0.46 | 0.66 | 0.19 | 116410 | 0.37034442 | CS |
| 156 | -0.05 | -15.625 | 0.32 | 0.66 | 0.19 | 111963 | 0.37378368 | CS |
| 260 | -0.05 | -15.625 | 0.32 | 0.66 | 0.19 | 111963 | 0.37378368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.29 | 0.02 | 7.41 | 0.275 | 0.29 | 0.275 | 65398 |
| 1734993600 | 0.27 | 0.005 | 1.89 | 0.26 | 0.27 | 0.26 | 32350 |
| 1734734400 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.26 | 90161 |
| 1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 57000 |
| 1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.2849999 | 0.27 | 158400 |
| 1734475200 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 58080 |
| 1734388800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.28 | 83676 |
| 1734129600 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.27 | 84600 |
| 1734043200 | 0.28 | 0.005 | 1.82 | 0.27 | 0.28 | 0.27 | 122107 |
| 1733956800 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 54129 |
| 1733870400 | 0.275 | -0.02 | -6.78 | 0.29 | 0.29 | 0.275 | 148250 |
| 1733784000 | 0.295 | 0.02 | 7.27 | 0.28 | 0.295 | 0.28 | 68800 |
| 1733524800 | 0.275 | -0.01 | -3.51 | 0.29 | 0.295 | 0.27 | 216289 |
| 1733438400 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.28 | 248000 |
| 1733352000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 208210 |
| 1733265600 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.28 | 363460 |
| 1733179200 | 0.305 | 0.08 | 35.56 | 0.295 | 0.305 | 0.28 | 1128337 |
| 1732920000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1732833600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1732747200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1732660800 | 0.225 | 0.025 | 12.50 | 0.2049999 | 0.225 | 0.2049999 | 38775 |
| 1732574400 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.19 | 35676 |
| 1732315200 | 0.195 | 0.005 | 2.63 | 0.19 | 0.2049999 | 0.19 | 51308 |
| 1732228800 | 0.19 | -0.02 | -9.52 | 0.195 | 0.2 | 0.19 | 254633 |
| 1732142400 | 0.21 | 0.015 | 7.69 | 0.2 | 0.21 | 0.195 | 65500 |
| 1732056000 | 0.195 | 0 | 0.00 | 0.195 | 0.2 | 0.195 | 91694 |
| 1731969600 | 0.195 | -0.035 | -15.22 | 0.23 | 0.23 | 0.19 | 226800 |
| 1731710400 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.22 | 22100 |
| 1731624000 | 0.235 | 0.02 | 9.30 | 0.215 | 0.24 | 0.215 | 35700 |
| 1731537600 | 0.215 | -0.005 | -2.27 | 0.225 | 0.23 | 0.215 | 14400 |
| 1731451200 | 0.22 | 0.01 | 4.76 | 0.225 | 0.235 | 0.22 | 37109 |
| 1731364800 | 0.21 | 0.0050001 | 2.44 | 0.215 | 0.22 | 0.2 | 98948 |
| 1731105600 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.21 | 0.2 | 55000 |
| 1731019200 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 19175 |
| 1730932800 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2049999 | 0.19 | 26670 |
| 1730846400 | 0.19 | -0.005 | -2.56 | 0.19 | 0.195 | 0.19 | 97987 |
| 1730760000 | 0.195 | -0.025 | -11.36 | 0.22 | 0.225 | 0.19 | 317000 |
| 1730497200 | 0.22 | 0.005 | 2.33 | 0.21 | 0.22 | 0.2049999 | 238830 |
| 1730410800 | 0.215 | -0.025 | -10.42 | 0.24 | 0.24 | 0.195 | 897686 |
| 1730324400 | 0.24 | -0.025 | -9.43 | 0.27 | 0.27 | 0.235 | 287433 |
| 1730238000 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 13550 |
| 1730151600 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 52505 |
| 1729892400 | 0.28 | -0.015 | -5.08 | 0.3 | 0.3 | 0.28 | 10000 |
| 1729806000 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.295 | 53100 |
| 1729719600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 21000 |
| 1729633200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 30500 |
| 1729546800 | 0.3 | 0.025 | 9.09 | 0.27 | 0.3 | 0.27 | 89745 |
| 1729287600 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.2849999 | 0.27 | 40441 |
| 1729201200 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.275 | 50250 |
| 1729114800 | 0.275 | 0.01 | 3.77 | 0.27 | 0.275 | 0.26 | 69406 |
| 1729028400 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 160000 |
| 1728682800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.27 | 0.245 | 187700 |
| 1728596400 | 0.26 | -0.015 | -5.45 | 0.26 | 0.27 | 0.245 | 148100 |
| 1728510000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1728423600 | 0.275 | -0.035 | -11.29 | 0.31 | 0.31 | 0.27 | 105096 |
| 1728337200 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.29 | 88833 |
| 1728078000 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.325 | 5500 |
| 1727991600 | 0.325 | 0.005 | 1.56 | 0.32 | 0.335 | 0.32 | 91177 |
| 1727905200 | 0.32 | 0.015 | 4.92 | 0.32 | 0.32 | 0.305 | 91679 |
| 1727818800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 26700 |
| 1727732400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727473200 | 0.31 | 0.0250001 | 8.77 | 0.2849999 | 0.31 | 0.2849999 | 46808 |
| 1727386800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.295 | 0.2849999 | 39280 |
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
