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 | 0.03 | 2.41935483871 | 1.24 | 1.29 | 1.15 | 53850 | 1.20134426 | CS |
| 4 | 0.08 | 6.72268907563 | 1.19 | 1.29 | 1.13 | 90403 | 1.19352972 | CS |
| 12 | 0.14 | 12.389380531 | 1.13 | 1.29 | 1.09 | 73048 | 1.17397518 | CS |
| 26 | 0.1 | 8.54700854701 | 1.17 | 1.29 | 1.07 | 62323 | 1.1791292 | CS |
| 52 | 0.14 | 12.389380531 | 1.13 | 1.29 | 0.97 | 51804 | 1.14556519 | CS |
| 156 | -0.33 | -20.625 | 1.6 | 1.65 | 0.97 | 45218 | 1.20775419 | CS |
| 260 | -0.88 | -40.9302325581 | 2.15 | 2.15 | 0.97 | 47317 | 1.33784935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 1.27 | 0.05 | 4.10 | 1.23 | 1.29 | 1.23 | 56125 |
| 1741902000 | 1.22 | 0.02 | 1.67 | 1.19 | 1.28 | 1.18 | 54697 |
| 1741815600 | 1.2 | 0.02 | 1.69 | 1.2 | 1.23 | 1.18 | 35351 |
| 1741729200 | 1.18 | -0.03 | -2.48 | 1.15 | 1.23 | 1.15 | 128800 |
| 1741642800 | 1.21 | -0.04 | -3.20 | 1.23 | 1.25 | 1.21 | 16900 |
| 1741387200 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.21 | 33500 |
| 1741300800 | 1.23 | 0.03 | 2.50 | 1.22 | 1.24 | 1.2 | 20202 |
| 1741214400 | 1.2 | 0.01 | 0.84 | 1.21 | 1.21 | 1.18 | 74386 |
| 1741128000 | 1.19 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 18174 |
| 1741041600 | 1.2 | -0.05 | -4.00 | 1.15 | 1.25 | 1.15 | 142093 |
| 1740782400 | 1.25 | 0.03 | 2.46 | 1.22 | 1.25 | 1.18 | 187241 |
| 1740696000 | 1.22 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 77654 |
| 1740609600 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.19 | 85341 |
| 1740523200 | 1.19 | 0.03 | 2.59 | 1.17 | 1.19 | 1.16 | 256300 |
| 1740436800 | 1.16 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 128578 |
| 1740177600 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 146000 |
| 1740091200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 111100 |
| 1740004800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 103600 |
| 1739918400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.17 | 83400 |
| 1739572800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 14340 |
| 1739486400 | 1.18 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 172600 |
| 1739400000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 27100 |
| 1739313600 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 9000 |
| 1739227200 | 1.18 | 0 | 0.00 | 1.16 | 1.19 | 1.16 | 50695 |
| 1738968000 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 75500 |
| 1738881600 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.17 | 47592 |
| 1738795200 | 1.16 | -0.02 | -1.69 | 1.17 | 1.2 | 1.16 | 130500 |
| 1738708800 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 36000 |
| 1738622400 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.16 | 190027 |
| 1738363200 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.16 | 67300 |
| 1738276800 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.16 | 1.11 | 127130 |
| 1738190400 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 10628 |
| 1738104000 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1299999 | 1.1 | 206455 |
| 1738017600 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.09 | 127155 |
| 1737758400 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.1299999 | 20600 |
| 1737672000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 24940 |
| 1737585600 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.16 | 101305 |
| 1737499200 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.1399999 | 103801 |
| 1737412800 | 1.16 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 1900 |
| 1737153600 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 600 |
| 1737067200 | 1.16 | -0.05 | -4.13 | 1.23 | 1.23 | 1.16 | 62534 |
| 1736980800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.25 | 1.2 | 83406 |
| 1736894400 | 1.2 | 0.06 | 5.26 | 1.2 | 1.2 | 1.18 | 92830 |
| 1736808000 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.16 | 1.1399999 | 19980 |
| 1736548800 | 1.12 | -0.08 | -6.67 | 1.17 | 1.17 | 1.11 | 40605 |
| 1736462400 | 1.2 | 0.01 | 0.84 | 1.17 | 1.2 | 1.16 | 15301 |
| 1736376000 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 36002 |
| 1736289600 | 1.18 | 0.05 | 4.42 | 1.16 | 1.2 | 1.16 | 66900 |
| 1736203200 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.12 | 17736 |
| 1735944000 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.16 | 165800 |
| 1735857600 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 11400 |
| 1735684800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1 | 20800 |
| 1735598400 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.16 | 1.11 | 89092 |
| 1735339200 | 1.11 | -0.01 | -0.89 | 1.09 | 1.11 | 1.09 | 29494 |
| 1735069200 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.11 | 22376 |
| 1734993600 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.15 | 1.1 | 17575 |
| 1734734400 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.17 | 1.11 | 50395 |
| 1734648000 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.15 | 336982 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.07 | 54600 |
| 1734475200 | 1.15 | -0.01 | -0.86 | 1.17 | 1.17 | 1.11 | 67791 |
| 1734388800 | 1.16 | -0.04 | -3.33 | 1.1299999 | 1.2 | 1.1299999 | 58713 |
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
