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 | -0.035 | -9.21052631579 | 0.38 | 0.4 | 0.315 | 63670 | 0.36254134 | CS |
| 4 | -0.115 | -25 | 0.46 | 0.51 | 0.315 | 74137 | 0.42158235 | CS |
| 12 | 0.005 | 1.47058823529 | 0.34 | 0.51 | 0.315 | 74712 | 0.41559679 | CS |
| 26 | 0.065 | 23.2142857143 | 0.28 | 0.51 | 0.26 | 60128 | 0.37227133 | CS |
| 52 | 0.165 | 91.6666666667 | 0.18 | 0.51 | 0.18 | 41799 | 0.34952662 | CS |
| 156 | -0.215 | -38.3928571429 | 0.56 | 0.7 | 0.17 | 20925 | 0.35348019 | CS |
| 260 | -0.455 | -56.875 | 0.8 | 1.05 | 0.17 | 18563 | 0.40781051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.3449999 | 0.315 | 44502 |
| 1740696000 | 0.34 | -0.04 | -10.53 | 0.37 | 0.37 | 0.33 | 132200 |
| 1740609600 | 0.38 | 0.015 | 4.11 | 0.35 | 0.38 | 0.35 | 15880 |
| 1740523200 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.365 | 18000 |
| 1740436800 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 94272 |
| 1740177600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.365 | 58000 |
| 1740091200 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4 | 0.38 | 25650 |
| 1740004800 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.395 | 32600 |
| 1739918400 | 0.4 | -0.04 | -9.09 | 0.425 | 0.45 | 0.4 | 124975 |
| 1739572800 | 0.44 | -0.01 | -2.22 | 0.47 | 0.47 | 0.43 | 29500 |
| 1739486400 | 0.45 | 0 | 0.00 | 0.44 | 0.455 | 0.43 | 44500 |
| 1739400000 | 0.45 | -0.02 | -4.26 | 0.475 | 0.48 | 0.445 | 79700 |
| 1739313600 | 0.47 | 0.02 | 4.44 | 0.46 | 0.51 | 0.43 | 222905 |
| 1739227200 | 0.45 | 0.01 | 2.27 | 0.45 | 0.46 | 0.44 | 109500 |
| 1738968000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.46 | 0.425 | 82500 |
| 1738881600 | 0.43 | 0.01 | 2.38 | 0.43 | 0.44 | 0.4099999 | 39000 |
| 1738795200 | 0.42 | -0.02 | -4.55 | 0.45 | 0.45 | 0.42 | 168047 |
| 1738708800 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.44 | 31000 |
| 1738622400 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 60293 |
| 1738363200 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 40080 |
| 1738276800 | 0.45 | 0.005 | 1.12 | 0.465 | 0.465 | 0.45 | 19333 |
| 1738190400 | 0.445 | -0.03 | -6.32 | 0.475 | 0.475 | 0.445 | 53500 |
| 1738104000 | 0.475 | 0.0650001 | 15.85 | 0.42 | 0.475 | 0.42 | 44000 |
| 1738017600 | 0.4099999 | -0.065 | -13.68 | 0.475 | 0.475 | 0.4099999 | 152700 |
| 1737758400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.46 | 129251 |
| 1737672000 | 0.5 | 0.055 | 12.36 | 0.445 | 0.5 | 0.445 | 148620 |
| 1737585600 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 25500 |
| 1737499200 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 21145 |
| 1737412800 | 0.455 | 0.01 | 2.25 | 0.45 | 0.46 | 0.45 | 45500 |
| 1737153600 | 0.445 | 0.005 | 1.14 | 0.43 | 0.45 | 0.43 | 97000 |
| 1737067200 | 0.44 | 0.05 | 12.82 | 0.405 | 0.46 | 0.395 | 532650 |
| 1736980800 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 14000 |
| 1736894400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 12000 |
| 1736808000 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 5725 |
| 1736548800 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.455 | 0.39 | 162900 |
| 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 |
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
