Premium
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 | -0.005 | -1.23456790123 | 0.405 | 0.42 | 0.37 | 53825 | 0.39085927 | CS |
| 4 | -0.08 | -16.6666666667 | 0.48 | 0.49 | 0.335 | 72513 | 0.39855857 | CS |
| 12 | -0.035 | -8.04597701149 | 0.435 | 0.6 | 0.335 | 98118 | 0.46896259 | CS |
| 26 | -0.11 | -21.568627451 | 0.51 | 0.6 | 0.325 | 69661 | 0.45552209 | CS |
| 52 | -0.42 | -51.2195121951 | 0.82 | 0.9 | 0.325 | 93389 | 0.49194207 | CS |
| 156 | 0.15 | 60 | 0.25 | 0.91 | 0.11 | 60283 | 0.40440592 | CS |
| 260 | 0.15 | 60 | 0.25 | 0.91 | 0.11 | 60283 | 0.40440592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 24500 |
| 1745444400 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.37 | 144200 |
| 1745358000 | 0.4 | -0.005 | -1.23 | 0.415 | 0.42 | 0.4 | 7600 |
| 1745271600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 39000 |
| 1744926000 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.4 | 34568 |
| 1744839600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 161 |
| 1744753200 | 0.415 | 0.025 | 6.41 | 0.39 | 0.43 | 0.39 | 140346 |
| 1744666800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 38760 |
| 1744407600 | 0.39 | 0.005 | 1.30 | 0.39 | 0.395 | 0.385 | 76500 |
| 1744321200 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.38 | 19600 |
| 1744234800 | 0.375 | 0.04 | 11.94 | 0.34 | 0.38 | 0.34 | 112516 |
| 1744148400 | 0.335 | -0.02 | -5.63 | 0.36 | 0.37 | 0.335 | 91856 |
| 1744062000 | 0.355 | -0.025 | -6.58 | 0.365 | 0.375 | 0.355 | 190510 |
| 1743802800 | 0.38 | -0.05 | -11.63 | 0.43 | 0.43 | 0.37 | 145091 |
| 1743716400 | 0.43 | -0.05 | -10.42 | 0.45 | 0.45 | 0.43 | 44800 |
| 1743630000 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 1500 |
| 1743543600 | 0.46 | -0.005 | -1.08 | 0.475 | 0.48 | 0.46 | 76705 |
| 1743457200 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.45 | 121542 |
| 1743198000 | 0.48 | -0.01 | -2.04 | 0.48 | 0.49 | 0.48 | 68000 |
| 1743111600 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 163258 |
| 1743025200 | 0.51 | 0.035 | 7.37 | 0.475 | 0.51 | 0.475 | 233000 |
| 1742938800 | 0.475 | -0.005 | -1.04 | 0.49 | 0.49 | 0.47 | 151461 |
| 1742852400 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.475 | 75500 |
| 1742593200 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.475 | 70989 |
| 1742506800 | 0.51 | 0.02 | 4.08 | 0.49 | 0.51 | 0.49 | 338679 |
| 1742420400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.455 | 403105 |
| 1742334000 | 0.49 | -0.05 | -9.26 | 0.49 | 0.495 | 0.47 | 990564 |
| 1742247600 | 0.54 | -0.01 | -1.82 | 0.56 | 0.5699999 | 0.54 | 30750 |
| 1741988400 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.55 | 43850 |
| 1741902000 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.58 | 7300 |
| 1741815600 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.5699999 | 142102 |
| 1741729200 | 0.59 | 0.04 | 7.27 | 0.56 | 0.59 | 0.55 | 85390 |
| 1741642800 | 0.55 | 0.04 | 7.84 | 0.51 | 0.5699999 | 0.475 | 346573 |
| 1741387200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 56498 |
| 1741300800 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.49 | 90630 |
| 1741214400 | 0.5 | 0.035 | 7.53 | 0.46 | 0.5 | 0.46 | 178419 |
| 1741128000 | 0.465 | -0.005 | -1.06 | 0.44 | 0.465 | 0.44 | 22000 |
| 1741041600 | 0.47 | 0.025 | 5.62 | 0.445 | 0.47 | 0.445 | 24870 |
| 1740782400 | 0.445 | 0.015 | 3.49 | 0.445 | 0.445 | 0.445 | 9500 |
| 1740696000 | 0.43 | -0.025 | -5.49 | 0.43 | 0.43 | 0.43 | 2214 |
| 1740609600 | 0.455 | 0.015 | 3.41 | 0.44 | 0.46 | 0.44 | 63950 |
| 1740523200 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.44 | 43900 |
| 1740436800 | 0.445 | 0.015 | 3.49 | 0.43 | 0.445 | 0.43 | 6665 |
| 1740177600 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.43 | 34000 |
| 1740091200 | 0.45 | -0.01 | -2.17 | 0.43 | 0.45 | 0.43 | 15000 |
| 1740004800 | 0.46 | 0.04 | 9.52 | 0.42 | 0.46 | 0.42 | 74893 |
| 1739918400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.4099999 | 77863 |
| 1739572800 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.415 | 0.39 | 140919 |
| 1739486400 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.385 | 41000 |
| 1739400000 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 8136 |
| 1739313600 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 28000 |
| 1739227200 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 36336 |
| 1738968000 | 0.43 | 0 | 0.00 | 0.425 | 0.445 | 0.425 | 60000 |
| 1738881600 | 0.43 | -0.01 | -2.27 | 0.43 | 0.445 | 0.43 | 22500 |
| 1738795200 | 0.44 | -0.01 | -2.22 | 0.44 | 0.445 | 0.44 | 15500 |
| 1738708800 | 0.45 | 0.03 | 7.14 | 0.44 | 0.46 | 0.44 | 82000 |
| 1738622400 | 0.42 | -0.03 | -6.67 | 0.42 | 0.43 | 0.4 | 83000 |
| 1738363200 | 0.45 | 0 | 0.00 | 0.435 | 0.465 | 0.435 | 12750 |
| 1738276800 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 3500 |
| 1738190400 | 0.42 | -0.01 | -2.33 | 0.435 | 0.44 | 0.42 | 28900 |
| 1738104000 | 0.43 | -0.015 | -3.37 | 0.445 | 0.445 | 0.43 | 141650 |
| 1738017600 | 0.445 | -0.015 | -3.26 | 0.46 | 0.47 | 0.445 | 63979 |
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
