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 | 0.34 | 0.355 | 0.33 | 32841 | 0.34303995 | CS |
| 4 | -0.065 | -16.049382716 | 0.405 | 0.415 | 0.33 | 49479 | 0.36230051 | CS |
| 12 | -0.05 | -12.8205128205 | 0.39 | 0.475 | 0.33 | 81517 | 0.37653603 | CS |
| 26 | -0.02 | -5.55555555556 | 0.36 | 0.475 | 0.33 | 82576 | 0.37298543 | CS |
| 52 | 0.03 | 9.67741935484 | 0.31 | 0.475 | 0.27 | 78897 | 0.35639007 | CS |
| 156 | 0.055 | 19.298245614 | 0.285 | 0.475 | 0.155 | 80491 | 0.3096675 | CS |
| 260 | -0.19 | -35.8490566038 | 0.53 | 1.55 | 0.155 | 99751 | 0.36314971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730324400 | 0.425 | -0.01 | -2.30 | 0.45 | 0.45 | 0.42 | 25701 |
| 1730238000 | 0.435 | -0.02 | -4.40 | 0.46 | 0.46 | 0.435 | 14285 |
| 1730151600 | 0.455 | -0.015 | -3.19 | 0.445 | 0.475 | 0.445 | 26393 |
| 1729892400 | 0.47 | 0.02 | 4.44 | 0.43 | 0.47 | 0.43 | 116291 |
| 1729806000 | 0.45 | 0.01 | 2.27 | 0.46 | 0.46 | 0.44 | 32751 |
| 1729719600 | 0.44 | -0.03 | -6.38 | 0.47 | 0.47 | 0.43 | 57100 |
| 1729633200 | 0.47 | 0.025 | 5.62 | 0.45 | 0.475 | 0.445 | 139962 |
| 1729546800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.455 | 0.44 | 79626 |
| 1729287600 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.415 | 151266 |
| 1729201200 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.39 | 86537 |
| 1729114800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 56944 |
| 1729028400 | 0.4 | -0.015 | -3.61 | 0.4 | 0.4 | 0.39 | 83330 |
| 1728682800 | 0.415 | -0.005 | -1.19 | 0.4099999 | 0.415 | 0.405 | 30909 |
| 1728596400 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.415 | 30000 |
| 1728510000 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1728423600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 24048 |
| 1728337200 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.39 | 22500 |
| 1728078000 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 45972 |
| 1727991600 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.405 | 13379 |
| 1727905200 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 29866 |
| 1727818800 | 0.4099999 | 0 | 0.00 | 0.395 | 0.42 | 0.39 | 83973 |
| 1727732400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1727473200 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 24708 |
| 1727386800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.395 | 49307 |
| 1727300400 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 57228 |
| 1727214000 | 0.405 | 0.01 | 2.53 | 0.4 | 0.405 | 0.395 | 64709 |
| 1727127600 | 0.395 | 0.005 | 1.28 | 0.385 | 0.4 | 0.385 | 54898 |
| 1726868400 | 0.39 | 0.015 | 4.00 | 0.385 | 0.39 | 0.38 | 30351 |
| 1726782000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.385 | 0.365 | 121678 |
| 1726695600 | 0.37 | 0.015 | 4.23 | 0.36 | 0.375 | 0.36 | 72915 |
| 1726609200 | 0.355 | -0.005 | -1.39 | 0.365 | 0.375 | 0.355 | 166950 |
| 1726522800 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.35 | 68999 |
| 1726263600 | 0.355 | 0.025 | 7.58 | 0.34 | 0.355 | 0.335 | 368527 |
| 1726177200 | 0.33 | -0.02 | -5.71 | 0.365 | 0.37 | 0.33 | 999122 |
| 1726090800 | 0.35 | -0.04 | -10.26 | 0.37 | 0.37 | 0.3449999 | 219998 |
| 1726004400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725918000 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.38 | 12680 |
| 1725658800 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.38 | 44028 |
| 1725572400 | 0.405 | -0.005 | -1.22 | 0.4 | 0.4099999 | 0.4 | 25094 |
| 1725486000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 26250 |
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
