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 | 0 | 0.36 | 0.42 | 0.31 | 41768 | 0.338763 | CS |
| 4 | -0.065 | -15.2941176471 | 0.425 | 0.435 | 0.31 | 40306 | 0.36725506 | CS |
| 12 | -0.105 | -22.5806451613 | 0.465 | 0.5 | 0.31 | 47011 | 0.42287187 | CS |
| 26 | -0.13 | -26.5306122449 | 0.49 | 0.5 | 0.31 | 32409 | 0.43739903 | CS |
| 52 | -0.08 | -18.1818181818 | 0.44 | 0.55 | 0.31 | 31201 | 0.4374712 | CS |
| 156 | -0.34 | -48.5714285714 | 0.7 | 1 | 0.31 | 26244 | 0.45937597 | CS |
| 260 | -0.34 | -48.5714285714 | 0.7 | 1 | 0.31 | 26244 | 0.45937597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 17000 |
| 1735069200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 4000 |
| 1734993600 | 0.34 | 0.005 | 1.49 | 0.33 | 0.42 | 0.31 | 82303 |
| 1734734400 | 0.335 | -0.015 | -4.29 | 0.36 | 0.365 | 0.335 | 39000 |
| 1734648000 | 0.35 | -0.05 | -12.50 | 0.38 | 0.385 | 0.325 | 44331 |
| 1734561600 | 0.4 | 0.03 | 8.11 | 0.375 | 0.415 | 0.375 | 63000 |
| 1734475200 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.37 | 82000 |
| 1734388800 | 0.38 | 0.04 | 11.76 | 0.3449999 | 0.395 | 0.3449999 | 24500 |
| 1734129600 | 0.34 | -0.04 | -10.53 | 0.38 | 0.39 | 0.34 | 150800 |
| 1734043200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 18000 |
| 1733956800 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.375 | 16500 |
| 1733870400 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 17500 |
| 1733784000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.365 | 41900 |
| 1733524800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 17700 |
| 1733438400 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.39 | 20000 |
| 1733352000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 2640 |
| 1733265600 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 13500 |
| 1733179200 | 0.395 | -0.015 | -3.66 | 0.405 | 0.405 | 0.39 | 66600 |
| 1732920000 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.435 | 0.4099999 | 21238 |
| 1732833600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2000 |
| 1732747200 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 10500 |
| 1732660800 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 14800 |
| 1732574400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 303 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 1000 |
| 1732228800 | 0.44 | 0.035 | 8.64 | 0.4099999 | 0.445 | 0.4099999 | 42100 |
| 1732142400 | 0.405 | -0.045 | -10.00 | 0.45 | 0.45 | 0.385 | 265200 |
| 1732056000 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 2000 |
| 1731969600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 6500 |
| 1731710400 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.435 | 33500 |
| 1731624000 | 0.435 | -0.025 | -5.43 | 0.46 | 0.46 | 0.43 | 53500 |
| 1731537600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.475 | 0.455 | 36500 |
| 1731451200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731364800 | 0.47 | -0.015 | -3.09 | 0.485 | 0.485 | 0.45 | 42153 |
| 1731105600 | 0.485 | 0.005 | 1.04 | 0.48 | 0.49 | 0.46 | 97580 |
| 1731019200 | 0.48 | 0.025 | 5.49 | 0.46 | 0.48 | 0.46 | 37400 |
| 1730932800 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.44 | 121000 |
| 1730846400 | 0.45 | 0.015 | 3.45 | 0.44 | 0.455 | 0.44 | 119002 |
| 1730760000 | 0.435 | -0.02 | -4.40 | 0.465 | 0.47 | 0.435 | 56000 |
| 1730497200 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.455 | 6500 |
| 1730410800 | 0.475 | 0.015 | 3.26 | 0.46 | 0.48 | 0.46 | 29650 |
| 1730324400 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.455 | 63000 |
| 1730238000 | 0.45 | 0.045 | 11.11 | 0.4099999 | 0.455 | 0.4099999 | 43025 |
| 1730151600 | 0.405 | 0.025 | 6.58 | 0.395 | 0.405 | 0.395 | 18000 |
| 1729892400 | 0.38 | -0.02 | -5.00 | 0.405 | 0.405 | 0.37 | 53440 |
| 1729806000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5080 |
| 1729719600 | 0.4 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 44951 |
| 1729633200 | 0.4 | -0.03 | -6.98 | 0.425 | 0.43 | 0.395 | 113500 |
| 1729546800 | 0.43 | 0.025 | 6.17 | 0.4 | 0.43 | 0.39 | 58000 |
| 1729287600 | 0.405 | -0.045 | -10.00 | 0.45 | 0.45 | 0.38 | 119400 |
| 1729201200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 29000 |
| 1729114800 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 83000 |
| 1729028400 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.465 | 38500 |
| 1728682800 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.47 | 43510 |
| 1728596400 | 0.49 | -0.01 | -2.00 | 0.49 | 0.495 | 0.49 | 45500 |
| 1728510000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1728423600 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.475 | 99000 |
| 1728337200 | 0.48 | -0.015 | -3.03 | 0.495 | 0.495 | 0.48 | 37222 |
| 1728078000 | 0.495 | 0.045 | 10.00 | 0.465 | 0.5 | 0.46 | 55500 |
| 1727991600 | 0.45 | 0.015 | 3.45 | 0.44 | 0.47 | 0.44 | 69300 |
| 1727905200 | 0.435 | -0.005 | -1.14 | 0.44 | 0.445 | 0.435 | 51200 |
| 1727818800 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 22000 |
| 1727732400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
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
