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 | 0.04 | 7.8431372549 | 0.51 | 0.59 | 0.47 | 37655 | 0.53677439 | CS |
| 4 | 0.06 | 12.2448979592 | 0.49 | 0.59 | 0.4 | 36255 | 0.48122868 | CS |
| 12 | -0.04 | -6.77966101695 | 0.59 | 0.64 | 0.4 | 47025 | 0.54187571 | CS |
| 26 | 0.165 | 42.8571428571 | 0.385 | 0.66 | 0.32 | 56806 | 0.50995528 | CS |
| 52 | 0.38 | 223.529411765 | 0.17 | 0.66 | 0.145 | 58683 | 0.40177937 | CS |
| 156 | 0.305 | 124.489795918 | 0.245 | 0.66 | 0.135 | 46576 | 0.32477592 | CS |
| 260 | 0.475 | 633.333333333 | 0.075 | 0.66 | 0.075 | 73781 | 0.34318885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.58 | 0.05 | 9.43 | 0.5699999 | 0.58 | 0.55 | 76120 |
| 1732574400 | 0.53 | 0.045 | 9.28 | 0.495 | 0.56 | 0.495 | 36560 |
| 1732315200 | 0.485 | -0.025 | -4.90 | 0.5 | 0.53 | 0.485 | 21849 |
| 1732228800 | 0.51 | 0.02 | 4.08 | 0.47 | 0.52 | 0.47 | 30127 |
| 1732142400 | 0.49 | 0.01 | 2.08 | 0.51 | 0.51 | 0.49 | 23620 |
| 1732056000 | 0.48 | -0.03 | -5.88 | 0.54 | 0.54 | 0.48 | 45044 |
| 1731969600 | 0.51 | 0.03 | 6.25 | 0.51 | 0.52 | 0.485 | 26840 |
| 1731710400 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.48 | 4110 |
| 1731624000 | 0.52 | 0.025 | 5.05 | 0.49 | 0.53 | 0.47 | 46117 |
| 1731537600 | 0.495 | 0.035 | 7.61 | 0.495 | 0.5 | 0.495 | 10500 |
| 1731451200 | 0.46 | 0.01 | 2.22 | 0.48 | 0.48 | 0.435 | 30681 |
| 1731364800 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.425 | 41569 |
| 1731105600 | 0.46 | 0.04 | 9.52 | 0.445 | 0.46 | 0.44 | 9550 |
| 1731019200 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.4 | 33277 |
| 1730932800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 12500 |
| 1730846400 | 0.44 | -0.045 | -9.28 | 0.465 | 0.465 | 0.435 | 31000 |
| 1730760000 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.45 | 46980 |
| 1730497200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.45 | 32969 |
| 1730410800 | 0.48 | 0.055 | 12.94 | 0.44 | 0.49 | 0.44 | 44600 |
| 1730324400 | 0.425 | -0.035 | -7.61 | 0.49 | 0.49 | 0.4 | 121093 |
| 1730238000 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.455 | 129168 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.51 | 0.485 | 82851 |
| 1729892400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 88000 |
| 1729806000 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.55 | 13450 |
| 1729719600 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.53 | 22500 |
| 1729633200 | 0.5699999 | 0.0399999 | 7.55 | 0.58 | 0.58 | 0.56 | 33349 |
| 1729546800 | 0.53 | -0.03 | -5.36 | 0.56 | 0.58 | 0.53 | 74106 |
| 1729287600 | 0.56 | 0.01 | 1.82 | 0.58 | 0.58 | 0.54 | 33845 |
| 1729201200 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.54 | 80754 |
| 1729114800 | 0.56 | -0.01 | -1.75 | 0.55 | 0.56 | 0.55 | 25445 |
| 1729028400 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.58 | 0.54 | 133621 |
| 1728682800 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 25500 |
| 1728596400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 7899 |
| 1728510000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728423600 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5699999 | 3552 |
| 1728337200 | 0.59 | 0.04 | 7.27 | 0.56 | 0.59 | 0.56 | 24782 |
| 1728078000 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 39001 |
| 1727991600 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.5699999 | 0.56 | 72261 |
| 1727905200 | 0.59 | 0.0200001 | 3.51 | 0.6 | 0.61 | 0.5699999 | 62000 |
| 1727818800 | 0.5699999 | -0.02 | -3.39 | 0.62 | 0.62 | 0.56 | 26520 |
| 1727732400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1727473200 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 7300 |
| 1727386800 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.6 | 0.58 | 60502 |
| 1727300400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 9775 |
| 1727214000 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 83366 |
| 1727127600 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.55 | 63341 |
| 1726868400 | 0.56 | -0.02 | -3.45 | 0.56 | 0.58 | 0.55 | 50701 |
| 1726782000 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 11357 |
| 1726695600 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.56 | 44658 |
| 1726609200 | 0.5699999 | -0.03 | -5.00 | 0.61 | 0.61 | 0.56 | 57322 |
| 1726522800 | 0.6 | 0 | 0.00 | 0.64 | 0.64 | 0.6 | 331563 |
| 1726263600 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 25200 |
| 1726177200 | 0.62 | 0.06 | 10.71 | 0.5699999 | 0.62 | 0.5699999 | 21878 |
| 1726090800 | 0.56 | -0.02 | -3.45 | 0.6 | 0.6 | 0.54 | 70664 |
| 1726004400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1725918000 | 0.58 | 0.02 | 3.57 | 0.58 | 0.59 | 0.58 | 9271 |
| 1725658800 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 16500 |
| 1725572400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 10435 |
| 1725486000 | 0.5699999 | -0.03 | -5.00 | 0.59 | 0.59 | 0.5699999 | 9105 |
| 1725399600 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 104483 |
| 1725054000 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.59 | 8790 |
| 1724967600 | 0.59 | -0.01 | -1.67 | 0.55 | 0.6 | 0.55 | 53600 |
| 1724881200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 96555 |
| 1724794800 | 0.6 | 0.05 | 9.09 | 0.54 | 0.6 | 0.54 | 25400 |
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
Premium
