Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.26582278481 | 0.395 | 0.395 | 0.375 | 34008 | 0.38447071 | CS |
| 4 | 0.04 | 11.4285714286 | 0.35 | 0.45 | 0.345 | 66716 | 0.38281221 | CS |
| 12 | 0.045 | 13.0434782609 | 0.345 | 0.45 | 0.26 | 46750 | 0.36221078 | CS |
| 26 | 0.1 | 34.4827586207 | 0.29 | 0.45 | 0.26 | 43478 | 0.32859676 | CS |
| 52 | 0.17 | 77.2727272727 | 0.22 | 0.45 | 0.18 | 30823 | 0.31707077 | CS |
| 156 | -0.25 | -39.0625 | 0.64 | 0.73 | 0.17 | 17381 | 0.34106125 | CS |
| 260 | -0.41 | -51.25 | 0.8 | 1.05 | 0.17 | 16208 | 0.40321895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 0.39 | 0.015 | 4.00 | 0.385 | 0.39 | 0.385 | 8107 |
| 1736376000 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.375 | 17500 |
| 1736289600 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.375 | 25000 |
| 1736203200 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 25039 |
| 1735944000 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.38 | 81500 |
| 1735857600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.39 | 21000 |
| 1735684800 | 0.4 | 0 | 0.00 | 0.4 | 0.45 | 0.38 | 112000 |
| 1735598400 | 0.4 | 0.01 | 2.56 | 0.39 | 0.42 | 0.39 | 41000 |
| 1735339200 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.42 | 0.39 | 79337 |
| 1735069200 | 0.4 | 0.015 | 3.90 | 0.39 | 0.44 | 0.39 | 66500 |
| 1734993600 | 0.385 | 0.015 | 4.05 | 0.395 | 0.4 | 0.385 | 56391 |
| 1734734400 | 0.37 | -0.005 | -1.33 | 0.36 | 0.43 | 0.35 | 323000 |
| 1734648000 | 0.375 | 0.015 | 4.17 | 0.375 | 0.375 | 0.375 | 1000 |
| 1734561600 | 0.36 | 0 | 0.00 | 0.375 | 0.375 | 0.35 | 27000 |
| 1734475200 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 16000 |
| 1734388800 | 0.37 | 0.015 | 4.23 | 0.37 | 0.37 | 0.37 | 12000 |
| 1734129600 | 0.355 | -0.035 | -8.97 | 0.385 | 0.385 | 0.355 | 32000 |
| 1734043200 | 0.39 | 0.05 | 14.71 | 0.35 | 0.395 | 0.3449999 | 197900 |
| 1733956800 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.33 | 80842 |
| 1733870400 | 0.33 | -0.015 | -4.35 | 0.34 | 0.34 | 0.33 | 17000 |
| 1733784000 | 0.3449999 | 0.0149999 | 4.55 | 0.33 | 0.35 | 0.33 | 59733 |
| 1733524800 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 11570 |
| 1733438400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1000 |
| 1733352000 | 0.33 | 0.04 | 13.79 | 0.3 | 0.33 | 0.3 | 3500 |
| 1733265600 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 12500 |
| 1733179200 | 0.305 | 0.005 | 1.67 | 0.315 | 0.33 | 0.305 | 54500 |
| 1732920000 | 0.3 | 0.03 | 11.11 | 0.305 | 0.305 | 0.3 | 21000 |
| 1732833600 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.26 | 44500 |
| 1732747200 | 0.28 | -0.025 | -8.20 | 0.31 | 0.31 | 0.28 | 20000 |
| 1732660800 | 0.305 | -0.005 | -1.61 | 0.3 | 0.31 | 0.27 | 15900 |
| 1732574400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1000 |
| 1732315200 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.27 | 26050 |
| 1732228800 | 0.295 | -0.035 | -10.61 | 0.335 | 0.34 | 0.295 | 67900 |
| 1732142400 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 6000 |
| 1732056000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.325 | 11850 |
| 1731969600 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.34 | 15500 |
| 1731710400 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 2000 |
| 1731624000 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 16500 |
| 1731537600 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.34 | 3000 |
| 1731451200 | 0.33 | -0.01 | -2.94 | 0.365 | 0.365 | 0.33 | 7400 |
| 1731364800 | 0.34 | 0.015 | 4.62 | 0.35 | 0.35 | 0.34 | 11000 |
| 1731105600 | 0.325 | -0.035 | -9.72 | 0.37 | 0.37 | 0.325 | 67900 |
| 1731019200 | 0.36 | 0.01 | 2.86 | 0.37 | 0.375 | 0.36 | 15000 |
| 1730932800 | 0.35 | -0.015 | -4.11 | 0.37 | 0.37 | 0.35 | 294500 |
| 1730846400 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 3000 |
| 1730760000 | 0.365 | -0.01 | -2.67 | 0.375 | 0.375 | 0.35 | 31000 |
| 1730497200 | 0.375 | 0.015 | 4.17 | 0.375 | 0.375 | 0.375 | 1000 |
| 1730410800 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 7000 |
| 1730324400 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.36 | 32504 |
| 1730238000 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.37 | 25000 |
| 1730151600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 6000 |
| 1729892400 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 26000 |
| 1729806000 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 15400 |
| 1729719600 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.375 | 52000 |
| 1729633200 | 0.385 | 0.02 | 5.48 | 0.385 | 0.39 | 0.35 | 285050 |
| 1729546800 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 49003 |
| 1729287600 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.35 | 0.34 | 105000 |
| 1729201200 | 0.35 | 0.015 | 4.48 | 0.3449999 | 0.35 | 0.3449999 | 5000 |
| 1729114800 | 0.335 | 0.03 | 9.84 | 0.305 | 0.36 | 0.305 | 132006 |
| 1729028400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1728682800 | 0.305 | -0.005 | -1.61 | 0.28 | 0.305 | 0.28 | 236500 |
| 1728596400 | 0.31 | 0.03 | 10.71 | 0.305 | 0.31 | 0.305 | 14000 |
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
