Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -20 | 0.05 | 0.055 | 0.035 | 187286 | 0.04068107 | CS |
4 | 0.015 | 60 | 0.025 | 0.06 | 0.025 | 213041 | 0.04494261 | CS |
12 | -0.005 | -11.1111111111 | 0.045 | 0.065 | 0.02 | 127857 | 0.04009824 | CS |
26 | -0.04 | -50 | 0.08 | 0.09 | 0.02 | 82686 | 0.0496367 | CS |
52 | -0.005 | -11.1111111111 | 0.045 | 0.235 | 0.02 | 81449 | 0.07441874 | CS |
156 | -0.005 | -11.1111111111 | 0.045 | 0.235 | 0.02 | 81449 | 0.07441874 | CS |
260 | -0.005 | -11.1111111111 | 0.045 | 0.235 | 0.02 | 81449 | 0.07441874 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738363200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 54006 |
1738276800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 98352 |
1738190400 | 0.035 | -0.01 | -22.22 | 0.04 | 0.045 | 0.035 | 355262 |
1738104000 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 32800 |
1738017600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 311695 |
1737758400 | 0.045 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 138323 |
1737672000 | 0.045 | -0.01 | -18.18 | 0.06 | 0.06 | 0.045 | 478713 |
1737585600 | 0.055 | 0.025 | 83.33 | 0.03 | 0.06 | 0.03 | 1912025 |
1737499200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 329100 |
1737412800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 16943 |
1737153600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 5044 |
1737067200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21 |
1736980800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 63639 |
1736894400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 12194 |
1736808000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 4000 |
1736548800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 191000 |
1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2902 |
1736376000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 60 |
1736289600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 215290 |
1736203200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 74593 |
1735944000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 18870 |
1735857600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 869028 |
1735684800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.02 | 591010 |
1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 511 |
1735339200 | 0.035 | 0.005 | 16.67 | 0.025 | 0.035 | 0.025 | 214630 |
1735069200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 5600 |
1734993600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 82640 |
1734734400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 108000 |
1734648000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 76000 |
1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 12192 |
1734475200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2500 |
1734388800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 11630 |
1734129600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 3709 |
1734043200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3040 |
1733956800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 95721 |
1733870400 | 0.04 | -0.005 | -11.11 | 0.06 | 0.06 | 0.035 | 50050 |
1733784000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.065 | 0.035 | 206641 |
1733524800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1733438400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 65320 |
1733352000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 8863 |
1733265600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.05 | 0.04 | 103904 |
1733179200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 4290 |
1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4800 |
1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11000 |
1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 35600 |
1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8900 |
1732315200 | 0.04 | -0.01 | -20.00 | 0.04 | 0.05 | 0.04 | 9813 |
1732228800 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.04 | 46125 |
1732142400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 6040 |
1732056000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 14000 |
1731969600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 19422 |
1731710400 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 9240 |
1731624000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.04 | 12400 |
1731537600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 26063 |
1731451200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 28190 |
1731364800 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.035 | 13283 |
1731105600 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.035 | 256854 |
1731019200 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 27400 |
1730932800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.05 | 14598 |
1730846400 | 0.06 | 0.02 | 50.00 | 0.05 | 0.06 | 0.045 | 53700 |
1730760000 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 5553 |
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