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 | -0.1 | -10.101010101 | 0.99 | 1.02 | 0.87 | 78401 | 0.96752375 | CS |
| 4 | -0.21 | -19.0909090909 | 1.1 | 1.15 | 0.87 | 229193 | 1.04274709 | CS |
| 12 | -0.09 | -9.18367346939 | 0.98 | 1.23 | 0.87 | 326153 | 1.10125841 | CS |
| 26 | -0.13 | -12.7450980392 | 1.02 | 1.23 | 0.84 | 242378 | 1.0540729 | CS |
| 52 | -0.03 | -3.26086956522 | 0.92 | 1.23 | 0.77 | 244423 | 0.99909902 | CS |
| 156 | -0.79 | -47.0238095238 | 1.68 | 1.7 | 0.54 | 193226 | 0.96880022 | CS |
| 260 | -0.09 | -9.18367346939 | 0.98 | 2.33 | 0.54 | 178835 | 1.0992841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 0.89 | -0.04 | -4.30 | 0.91 | 0.92 | 0.87 | 175530 |
| 1741128000 | 0.93 | -0.02 | -2.11 | 0.97 | 0.97 | 0.93 | 152716 |
| 1741041600 | 0.95 | -0.03 | -3.06 | 0.97 | 0.98 | 0.94 | 30072 |
| 1740782400 | 0.98 | -0.02 | -2.00 | 0.99 | 1 | 0.96 | 26855 |
| 1740696000 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 23100 |
| 1740609600 | 1 | 0 | 0.00 | 0.99 | 1.02 | 0.91 | 159261 |
| 1740523200 | 1 | -0.01 | -0.99 | 1 | 1 | 0.96 | 294522 |
| 1740436800 | 1.01 | 0 | 0.00 | 0.99 | 1.02 | 0.96 | 213795 |
| 1740177600 | 1.01 | -0.02 | -1.94 | 1.02 | 1.03 | 1 | 86251 |
| 1740091200 | 1.03 | -0.03 | -2.83 | 1.05 | 1.07 | 1.03 | 253722 |
| 1740004800 | 1.06 | 0.08 | 8.16 | 0.96 | 1.07 | 0.96 | 526388 |
| 1739918400 | 0.98 | -0.06 | -5.77 | 1.06 | 1.06 | 0.97 | 347811 |
| 1739572800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1 | 1.04 | 239416 |
| 1739486400 | 1.07 | 0.03 | 2.88 | 1.05 | 1.09 | 1.05 | 261300 |
| 1739400000 | 1.04 | 0.01 | 0.97 | 1.05 | 1.05 | 1.02 | 100501 |
| 1739313600 | 1.03 | -0.04 | -3.74 | 1.04 | 1.06 | 1.03 | 168701 |
| 1739227200 | 1.07 | -0.04 | -3.60 | 1.11 | 1.12 | 1.07 | 489638 |
| 1738968000 | 1.11 | 0.06 | 5.71 | 1.06 | 1.11 | 1.06 | 317846 |
| 1738881600 | 1.05 | -0.08 | -7.08 | 1.1 | 1.11 | 1.03 | 358813 |
| 1738795200 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.15 | 1.1 | 303950 |
| 1738708800 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.1 | 174221 |
| 1738622400 | 1.1 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 71780 |
| 1738363200 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 37123 |
| 1738276800 | 1.1 | -0.01 | -0.90 | 1.08 | 1.11 | 1.07 | 134800 |
| 1738190400 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.07 | 248457 |
| 1738104000 | 1.12 | 0.06 | 5.66 | 1.1 | 1.1299999 | 1.08 | 129662 |
| 1738017600 | 1.06 | -0.09 | -7.83 | 1.1399999 | 1.1399999 | 1.06 | 211800 |
| 1737758400 | 1.15 | 0.03 | 2.68 | 1.12 | 1.18 | 1.11 | 551341 |
| 1737672000 | 1.12 | -0.01 | -0.88 | 1.11 | 1.15 | 1.09 | 608335 |
| 1737585600 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.15 | 1.04 | 2017318 |
| 1737499200 | 1.1 | -0.07 | -5.98 | 1.19 | 1.19 | 1.08 | 2417884 |
| 1737412800 | 1.17 | 0.1 | 9.35 | 1.2 | 1.23 | 1.11 | 4079515 |
| 1737153600 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 331668 |
| 1737067200 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.05 | 26950 |
| 1736980800 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.04 | 88740 |
| 1736894400 | 1.04 | -0.01 | -0.95 | 1 | 1.06 | 1 | 544151 |
| 1736808000 | 1.05 | -0.04 | -3.67 | 1.08 | 1.09 | 1.02 | 93104 |
| 1736548800 | 1.09 | 0.02 | 1.87 | 1.07 | 1.09 | 1.05 | 86600 |
| 1736462400 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.05 | 52900 |
| 1736376000 | 1.07 | -0.03 | -2.73 | 1.09 | 1.09 | 1.02 | 125135 |
| 1736289600 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 101015 |
| 1736203200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.16 | 1.1 | 361535 |
| 1735944000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 52330 |
| 1735857600 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 127840 |
| 1735684800 | 1.1 | 0.01 | 0.92 | 1.1 | 1.11 | 1.08 | 17294 |
| 1735598400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 3910 |
| 1735339200 | 1.09 | -0.03 | -2.68 | 1.1 | 1.1 | 1.05 | 53120 |
| 1735069200 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.04 | 23728 |
| 1734993600 | 1.1 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 81327 |
| 1734734400 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.05 | 219189 |
| 1734648000 | 1.08 | 0.06 | 5.88 | 1.04 | 1.09 | 1.02 | 184066 |
| 1734561600 | 1.02 | 0.05 | 5.15 | 0.99 | 1.04 | 0.98 | 149000 |
| 1734475200 | 0.97 | -0.02 | -2.02 | 1.01 | 1.01 | 0.93 | 176617 |
| 1734388800 | 0.99 | -0.04 | -3.88 | 1.03 | 1.03 | 0.98 | 97105 |
| 1734129600 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.01 | 32900 |
| 1734043200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 10300 |
| 1733956800 | 1.01 | 0.02 | 2.02 | 0.98 | 1.01 | 0.98 | 187130 |
| 1733870400 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 59000 |
| 1733784000 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 12215 |
| 1733524800 | 0.99 | 0.05 | 5.32 | 0.97 | 1 | 0.96 | 132970 |
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
