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 | 1.78571428571 | 0.28 | 0.35 | 0.26 | 122253 | 0.30421939 | CS |
| 4 | 0.05 | 21.2765957447 | 0.235 | 0.35 | 0.205 | 60706 | 0.26700556 | CS |
| 12 | 0.01 | 3.63636363636 | 0.275 | 0.35 | 0.205 | 59605 | 0.2629801 | CS |
| 26 | -0.285 | -50 | 0.57 | 0.58 | 0.205 | 45191 | 0.31635001 | CS |
| 52 | -0.555 | -66.0714285714 | 0.84 | 1.05 | 0.205 | 37833 | 0.50405725 | CS |
| 156 | -1.465 | -83.7142857143 | 1.75 | 2.1 | 0.205 | 68212 | 1.03234592 | CS |
| 260 | -1.465 | -83.7142857143 | 1.75 | 2.1 | 0.205 | 68212 | 1.03234592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 0.2849999 | 0.0249999 | 9.62 | 0.27 | 0.3 | 0.27 | 45400 |
| 1740004800 | 0.26 | -0.06 | -18.75 | 0.31 | 0.31 | 0.26 | 54005 |
| 1739918400 | 0.32 | 0.015 | 4.92 | 0.325 | 0.35 | 0.28 | 197100 |
| 1739572800 | 0.305 | 0.03 | 10.91 | 0.28 | 0.33 | 0.28 | 192505 |
| 1739486400 | 0.275 | 0.015 | 5.77 | 0.275 | 0.275 | 0.26 | 112350 |
| 1739400000 | 0.26 | 0.045 | 20.93 | 0.22 | 0.28 | 0.22 | 209751 |
| 1739313600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 28000 |
| 1739227200 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 31000 |
| 1738968000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 5500 |
| 1738881600 | 0.23 | 0.015 | 6.98 | 0.22 | 0.23 | 0.22 | 12600 |
| 1738795200 | 0.215 | 0.0100001 | 4.88 | 0.215 | 0.225 | 0.215 | 8000 |
| 1738708800 | 0.2049999 | -0.005 | -2.38 | 0.215 | 0.215 | 0.2049999 | 44500 |
| 1738622400 | 0.21 | 0 | 0.00 | 0.215 | 0.215 | 0.21 | 11000 |
| 1738363200 | 0.21 | -0.005 | -2.33 | 0.23 | 0.23 | 0.2049999 | 27000 |
| 1738276800 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 32094 |
| 1738190400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 4500 |
| 1738104000 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 29500 |
| 1738017600 | 0.215 | -0.005 | -2.27 | 0.22 | 0.23 | 0.215 | 66000 |
| 1737758400 | 0.22 | -0.015 | -6.38 | 0.235 | 0.235 | 0.22 | 42600 |
| 1737672000 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.235 | 4000 |
| 1737585600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 36500 |
| 1737499200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.225 | 29500 |
| 1737412800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 6500 |
| 1737153600 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 147500 |
| 1737067200 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 61000 |
| 1736980800 | 0.235 | -0.005 | -2.08 | 0.25 | 0.25 | 0.235 | 88503 |
| 1736894400 | 0.24 | -0.015 | -5.88 | 0.26 | 0.26 | 0.24 | 16000 |
| 1736808000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 32700 |
| 1736548800 | 0.25 | -0.02 | -7.41 | 0.265 | 0.265 | 0.25 | 18050 |
| 1736462400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 6100 |
| 1736376000 | 0.27 | 0.01 | 3.85 | 0.275 | 0.275 | 0.27 | 6640 |
| 1736289600 | 0.26 | -0.01 | -3.70 | 0.28 | 0.28 | 0.25 | 42768 |
| 1736203200 | 0.27 | 0.03 | 12.50 | 0.26 | 0.27 | 0.245 | 53000 |
| 1735944000 | 0.24 | -0.03 | -11.11 | 0.2849999 | 0.2849999 | 0.235 | 176000 |
| 1735857600 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.26 | 3000 |
| 1735684800 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.245 | 30500 |
| 1735598400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 189030 |
| 1735339200 | 0.265 | -0.03 | -10.17 | 0.295 | 0.295 | 0.26 | 113065 |
| 1735069200 | 0.295 | 0.035 | 13.46 | 0.28 | 0.3 | 0.28 | 97000 |
| 1734993600 | 0.26 | -0.01 | -3.70 | 0.27 | 0.29 | 0.26 | 113050 |
| 1734734400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 137900 |
| 1734648000 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.265 | 7500 |
| 1734561600 | 0.265 | 0.005 | 1.92 | 0.27 | 0.275 | 0.265 | 42099 |
| 1734475200 | 0.26 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 52500 |
| 1734388800 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 168505 |
| 1734129600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.27 | 10500 |
| 1734043200 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 129000 |
| 1733956800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 16025 |
| 1733870400 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 21000 |
| 1733784000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 12000 |
| 1733524800 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.27 | 100450 |
| 1733438400 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.3 | 0.28 | 85500 |
| 1733352000 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.2849999 | 0.28 | 11500 |
| 1733265600 | 0.275 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 20000 |
| 1733179200 | 0.275 | -0.01 | -3.51 | 0.27 | 0.28 | 0.27 | 48500 |
| 1732920000 | 0.2849999 | 0.0299999 | 11.76 | 0.275 | 0.2849999 | 0.275 | 51100 |
| 1732833600 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 122470 |
| 1732747200 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.3 | 0.2849999 | 22250 |
| 1732660800 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 3000 |
| 1732574400 | 0.2849999 | 0 | 0.00 | 0.29 | 0.295 | 0.28 | 31000 |
| 1732315200 | 0.2849999 | -0.015 | -5.00 | 0.305 | 0.305 | 0.28 | 58025 |
| 1732228800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.315 | 0.3 | 27025 |
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
