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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.355 | 0.3449999 | 42688 |
| 1738190400 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 82200 |
| 1738104000 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 7500 |
| 1738017600 | 0.355 | 0.015 | 4.41 | 0.34 | 0.365 | 0.34 | 292025 |
| 1737758400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 72100 |
| 1737672000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 93315 |
| 1737585600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 25225 |
| 1737499200 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.325 | 48100 |
| 1737412800 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 11497 |
| 1737153600 | 0.32 | -0.02 | -5.88 | 0.335 | 0.335 | 0.32 | 48122 |
| 1737067200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 16300 |
| 1736980800 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.325 | 19085 |
| 1736894400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 21504 |
| 1736808000 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 58480 |
| 1736548800 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 19722 |
| 1736462400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 13000 |
| 1736376000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.33 | 54700 |
| 1736289600 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.34 | 65100 |
| 1736203200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 76005 |
| 1735944000 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 24375 |
| 1735857600 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.37 | 0.35 | 112983 |
| 1735684800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.3449999 | 0.34 | 20500 |
| 1735598400 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 14900 |
| 1735339200 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.33 | 58196 |
| 1735069200 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.335 | 12000 |
| 1734993600 | 0.35 | -0.01 | -2.78 | 0.335 | 0.365 | 0.335 | 38540 |
| 1734734400 | 0.36 | 0.025 | 7.46 | 0.325 | 0.36 | 0.32 | 85181 |
| 1734648000 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 61366 |
| 1734561600 | 0.3449999 | -0.03 | -8.00 | 0.375 | 0.375 | 0.3449999 | 181595 |
| 1734475200 | 0.375 | 0.035 | 10.29 | 0.335 | 0.38 | 0.335 | 198000 |
| 1734388800 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 146010 |
| 1734129600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 93000 |
| 1734043200 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 176952 |
| 1733956800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 37234 |
| 1733870400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 10000 |
| 1733784000 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.34 | 155130 |
| 1733524800 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 23150 |
| 1733438400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 6500 |
| 1733352000 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.33 | 114342 |
| 1733265600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 49362 |
| 1733179200 | 0.35 | 0 | 0.00 | 0.35 | 0.355 | 0.34 | 26380 |
| 1732920000 | 0.35 | 0.01 | 2.94 | 0.33 | 0.35 | 0.33 | 31800 |
| 1732833600 | 0.34 | -0.005 | -1.45 | 0.34 | 0.35 | 0.34 | 14500 |
| 1732747200 | 0.3449999 | 0.0099999 | 2.99 | 0.35 | 0.35 | 0.335 | 37500 |
| 1732660800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.35 | 0.33 | 54025 |
| 1732574400 | 0.34 | -0.01 | -2.86 | 0.36 | 0.36 | 0.33 | 126867 |
| 1732315200 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.35 | 86459 |
| 1732228800 | 0.36 | -0.005 | -1.37 | 0.38 | 0.38 | 0.36 | 19102 |
| 1732142400 | 0.365 | -0.01 | -2.67 | 0.37 | 0.37 | 0.365 | 18000 |
| 1732056000 | 0.375 | 0 | 0.00 | 0.365 | 0.38 | 0.365 | 9631 |
| 1731969600 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.36 | 39641 |
| 1731710400 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.36 | 138656 |
| 1731624000 | 0.375 | 0.015 | 4.17 | 0.36 | 0.395 | 0.355 | 25955 |
| 1731537600 | 0.36 | -0.015 | -4.00 | 0.38 | 0.38 | 0.36 | 52750 |
| 1731451200 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.365 | 168833 |
| 1731364800 | 0.385 | -0.005 | -1.28 | 0.375 | 0.385 | 0.375 | 25543 |
| 1731105600 | 0.39 | -0.025 | -6.02 | 0.4099999 | 0.4099999 | 0.39 | 64860 |
| 1731019200 | 0.415 | 0.015 | 3.75 | 0.4 | 0.415 | 0.4 | 11000 |
| 1730932800 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 23078 |
| 1730846400 | 0.4 | 0.01 | 2.56 | 0.405 | 0.405 | 0.4 | 15000 |
| 1730760000 | 0.39 | -0.04 | -9.30 | 0.4099999 | 0.43 | 0.39 | 56745 |
| 1730497200 | 0.43 | 0.01 | 2.38 | 0.415 | 0.43 | 0.405 | 36690 |
| 1730410800 | 0.42 | -0.005 | -1.18 | 0.415 | 0.42 | 0.39 | 50504 |
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
