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 | 0.05 | 6.75675675676 | 0.74 | 0.81 | 0.74 | 11617 | 0.79492038 | CS |
| 4 | -0.03 | -3.65853658537 | 0.82 | 0.82 | 0.73 | 18794 | 0.76256858 | CS |
| 12 | -0.26 | -24.7619047619 | 1.05 | 1.19 | 0.73 | 9853 | 0.86187275 | CS |
| 26 | -0.45 | -36.2903225806 | 1.24 | 1.44 | 0.73 | 6377 | 0.94941507 | CS |
| 52 | -0.71 | -47.3333333333 | 1.5 | 2.2 | 0.73 | 7669 | 1.34237521 | CS |
| 156 | -3.58 | -81.9221967963 | 4.37 | 5.7 | 0.73 | 12531 | 2.57884687 | CS |
| 260 | -10.22 | -92.8247048138 | 11.01 | 13.99 | 0.73 | 18373 | 5.40439538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734993600 | 0.8 | 0.03 | 3.90 | 0.78 | 0.81 | 0.78 | 19300 |
| 1734734400 | 0.77 | -0.03 | -3.75 | 0.74 | 0.77 | 0.74 | 3934 |
| 1734648000 | 0.8 | 0.01 | 1.27 | 0.77 | 0.8 | 0.77 | 14253 |
| 1734561600 | 0.79 | 0.06 | 8.22 | 0.73 | 0.79 | 0.73 | 2500 |
| 1734475200 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.73 | 15479 |
| 1734388800 | 0.75 | -0.01 | -1.32 | 0.78 | 0.78 | 0.75 | 128000 |
| 1734129600 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.75 | 7210 |
| 1734043200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1733956800 | 0.75 | -0.01 | -1.32 | 0.75 | 0.76 | 0.75 | 18500 |
| 1733870400 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.76 | 76022 |
| 1733784000 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 1100 |
| 1733524800 | 0.8 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 22158 |
| 1733438400 | 0.8 | -0.02 | -2.44 | 0.8 | 0.8 | 0.8 | 7773 |
| 1733352000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1733265600 | 0.8199999 | 0.0399999 | 5.13 | 0.8199999 | 0.8199999 | 0.8199999 | 500 |
| 1733179200 | 0.78 | -0.04 | -4.88 | 0.81 | 0.81 | 0.78 | 2766 |
| 1732920000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1732833600 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.8199999 | 0.8 | 4800 |
| 1732747200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732660800 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.83 | 4000 |
| 1732574400 | 0.84 | -0.02 | -2.33 | 0.84 | 0.84 | 0.84 | 13300 |
| 1732315200 | 0.86 | -0.04 | -4.44 | 0.88 | 0.88 | 0.86 | 4000 |
| 1732228800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732142400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 7000 |
| 1732056000 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 500 |
| 1731969600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1731710400 | 0.93 | 0.03 | 3.33 | 0.9 | 0.93 | 0.88 | 8000 |
| 1731624000 | 0.9 | -0.1 | -10.00 | 0.94 | 0.94 | 0.9 | 47625 |
| 1731537600 | 1 | -0.08 | -7.41 | 1.01 | 1.01 | 1 | 27092 |
| 1731451200 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 100 |
| 1731364800 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 1300 |
| 1731105600 | 1.08 | 0.08 | 8.00 | 1.05 | 1.08 | 1.05 | 3700 |
| 1731019200 | 1 | -0.08 | -7.41 | 1 | 1 | 1 | 530 |
| 1730932800 | 1.08 | 0.02 | 1.89 | 1.04 | 1.08 | 1 | 1300 |
| 1730846400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1730760000 | 1.06 | 0.03 | 2.91 | 1.02 | 1.06 | 1.02 | 7898 |
| 1730497200 | 1.03 | -0.07 | -6.36 | 1.11 | 1.11 | 1.03 | 14999 |
| 1730410800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730324400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730238000 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.1 | 4801 |
| 1730151600 | 1.11 | -0.07 | -5.93 | 1.15 | 1.15 | 1.11 | 5000 |
| 1729892400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729806000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 10000 |
| 1729719600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729633200 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.18 | 1.1399999 | 1525 |
| 1729546800 | 1.15 | 0.02 | 1.77 | 1.15 | 1.19 | 1.15 | 6542 |
| 1729287600 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 1100 |
| 1729201200 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.1 | 1900 |
| 1729114800 | 1.1 | -0.03 | -2.65 | 1.1 | 1.12 | 1.1 | 10900 |
| 1729028400 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.16 | 1.11 | 700 |
| 1728682800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 3200 |
| 1728596400 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.1399999 | 1.1 | 200 |
| 1728510000 | 1.16 | 0.11 | 10.48 | 1.09 | 1.16 | 1.09 | 3300 |
| 1728423600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 6578 |
| 1728337200 | 1.06 | -0.09 | -7.83 | 1.04 | 1.06 | 1.04 | 845 |
| 1728078000 | 1.15 | 0.1 | 9.52 | 1.05 | 1.16 | 1.05 | 23000 |
| 1727991600 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 200 |
| 1727905200 | 1 | 0 | 0.00 | 1 | 1.01 | 1 | 7003 |
| 1727818800 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 200 |
| 1727732400 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 1300 |
| 1727473200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1800 |
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
