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 | -0.03 | -4.91803278689 | 0.61 | 0.61 | 0.54 | 26209 | 0.56461113 | CS |
| 4 | -0.1 | -14.7058823529 | 0.68 | 0.68 | 0.52 | 20289 | 0.59511364 | CS |
| 12 | -0.25 | -30.1204819277 | 0.83 | 0.89 | 0.52 | 18997 | 0.68397756 | CS |
| 26 | -0.26 | -30.9523809524 | 0.84 | 1.25 | 0.52 | 17044 | 0.84336202 | CS |
| 52 | -1.17 | -66.8571428571 | 1.75 | 1.83 | 0.52 | 13942 | 1.00286744 | CS |
| 156 | -1.91 | -76.7068273092 | 2.49 | 5.85 | 0.38 | 28807 | 1.83146948 | CS |
| 260 | 0.08 | 16 | 0.5 | 5.85 | 0.36 | 31183 | 1.53675984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736548800 | 0.58 | 0.0100001 | 1.75 | 0.6 | 0.6 | 0.58 | 10600 |
| 1736462400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736376000 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 39227 |
| 1736289600 | 0.56 | 0 | 0.00 | 0.6 | 0.6 | 0.56 | 4000 |
| 1736203200 | 0.56 | -0.03 | -5.08 | 0.61 | 0.61 | 0.55 | 77219 |
| 1735944000 | 0.59 | -0.03 | -4.84 | 0.61 | 0.61 | 0.52 | 28050 |
| 1735857600 | 0.62 | 0.04 | 6.90 | 0.62 | 0.62 | 0.62 | 2530 |
| 1735684800 | 0.58 | -0.03 | -4.92 | 0.63 | 0.63 | 0.58 | 21100 |
| 1735598400 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 991 |
| 1735339200 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 25924 |
| 1735069200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 1000 |
| 1734993600 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.61 | 13542 |
| 1734734400 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.61 | 23500 |
| 1734648000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 12 |
| 1734561600 | 0.64 | 0.03 | 4.92 | 0.61 | 0.64 | 0.61 | 37704 |
| 1734475200 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.61 | 27511 |
| 1734388800 | 0.63 | -0.04 | -5.97 | 0.68 | 0.68 | 0.62 | 32001 |
| 1734129600 | 0.67 | 0.05 | 8.06 | 0.67 | 0.67 | 0.65 | 12500 |
| 1734043200 | 0.62 | -0.04 | -6.06 | 0.62 | 0.62 | 0.62 | 700 |
| 1733956800 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 6100 |
| 1733870400 | 0.66 | 0.03 | 4.76 | 0.66 | 0.67 | 0.65 | 5749 |
| 1733784000 | 0.63 | -0.04 | -5.97 | 0.71 | 0.71 | 0.62 | 37531 |
| 1733524800 | 0.67 | -0.01 | -1.47 | 0.71 | 0.71 | 0.67 | 27500 |
| 1733438400 | 0.68 | 0.01 | 1.49 | 0.71 | 0.71 | 0.67 | 9575 |
| 1733352000 | 0.67 | -0.03 | -4.29 | 0.68 | 0.71 | 0.67 | 44989 |
| 1733265600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1 |
| 1733179200 | 0.7 | 0.05 | 7.69 | 0.7 | 0.7 | 0.7 | 4007 |
| 1732920000 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 29000 |
| 1732833600 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 1000 |
| 1732747200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.6899999 | 12500 |
| 1732660800 | 0.72 | 0.01 | 1.41 | 0.7 | 0.72 | 0.7 | 5704 |
| 1732574400 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 6009 |
| 1732315200 | 0.73 | -0.01 | -1.35 | 0.78 | 0.78 | 0.68 | 82292 |
| 1732228800 | 0.74 | 0.02 | 2.78 | 0.75 | 0.75 | 0.73 | 13450 |
| 1732142400 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.72 | 3136 |
| 1732056000 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 15000 |
| 1731969600 | 0.75 | -0.03 | -3.85 | 0.78 | 0.78 | 0.75 | 18000 |
| 1731710400 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 9000 |
| 1731624000 | 0.75 | 0.05 | 7.14 | 0.78 | 0.78 | 0.73 | 11500 |
| 1731537600 | 0.7 | -0.08 | -10.26 | 0.77 | 0.78 | 0.7 | 27341 |
| 1731451200 | 0.78 | 0.15 | 23.81 | 0.74 | 0.78 | 0.7 | 111700 |
| 1731364800 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 12348 |
| 1731105600 | 0.75 | 0.12 | 19.05 | 0.7 | 0.75 | 0.7 | 28250 |
| 1731019200 | 0.63 | -0.07 | -10.00 | 0.7 | 0.7 | 0.6 | 14315 |
| 1730932800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 941 |
| 1730846400 | 0.7 | -0.05 | -6.67 | 0.72 | 0.72 | 0.7 | 6240 |
| 1730760000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 27 |
| 1730497200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 15500 |
| 1730410800 | 0.75 | -0.05 | -6.25 | 0.76 | 0.76 | 0.75 | 11753 |
| 1730324400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730238000 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 2000 |
| 1730151600 | 0.78 | 0.03 | 4.00 | 0.77 | 0.78 | 0.77 | 11415 |
| 1729892400 | 0.75 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 28501 |
| 1729806000 | 0.75 | -0.02 | -2.60 | 0.8199999 | 0.8199999 | 0.75 | 62623 |
| 1729719600 | 0.77 | -0.03 | -3.75 | 0.76 | 0.78 | 0.76 | 22961 |
| 1729633200 | 0.8 | -0.09 | -10.11 | 0.83 | 0.83 | 0.8 | 22784 |
| 1729546800 | 0.89 | 0.06 | 7.23 | 0.83 | 0.89 | 0.83 | 4000 |
| 1729287600 | 0.83 | -0.04 | -4.60 | 0.83 | 0.83 | 0.83 | 15000 |
| 1729201200 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.85 | 5500 |
| 1729114800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 184 |
| 1729028400 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8 | 18333 |
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
