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 | -0.035 | -10.9375 | 0.32 | 0.32 | 0.26 | 53754 | 0.2971238 | CS |
| 4 | -0.055 | -16.1764705882 | 0.34 | 0.34 | 0.26 | 43504 | 0.30860658 | CS |
| 12 | -0.06 | -17.3913043478 | 0.345 | 0.4 | 0.26 | 21969 | 0.32200544 | CS |
| 26 | -0.105 | -26.9230769231 | 0.39 | 0.41 | 0.26 | 22983 | 0.3343372 | CS |
| 52 | -0.265 | -48.1818181818 | 0.55 | 0.75 | 0.26 | 18620 | 0.41404934 | CS |
| 156 | -1.205 | -80.8724832215 | 1.49 | 1.89 | 0.26 | 18294 | 0.80094456 | CS |
| 260 | -2.195 | -88.5080645161 | 2.48 | 3.61 | 0.26 | 41255 | 1.59944892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.2849999 | 0.0199999 | 7.55 | 0.26 | 0.2849999 | 0.26 | 12175 |
| 1741902000 | 0.265 | -0.02 | -7.02 | 0.27 | 0.27 | 0.265 | 11723 |
| 1741815600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1741729200 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1741642800 | 0.295 | -0.025 | -7.81 | 0.3 | 0.305 | 0.295 | 219445 |
| 1741387200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 37100 |
| 1741300800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 19850 |
| 1741214400 | 0.32 | 0.06 | 23.08 | 0.28 | 0.32 | 0.26 | 41253 |
| 1741128000 | 0.26 | -0.03 | -10.34 | 0.28 | 0.28 | 0.26 | 4000 |
| 1741041600 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 101018 |
| 1740782400 | 0.29 | -0.04 | -12.12 | 0.32 | 0.32 | 0.29 | 108000 |
| 1740696000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 75000 |
| 1740609600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 50000 |
| 1740523200 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.33 | 81824 |
| 1740436800 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 15960 |
| 1740177600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740091200 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 1000 |
| 1740004800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739918400 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 8900 |
| 1739572800 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 51000 |
| 1739486400 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 62001 |
| 1739400000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739313600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 14500 |
| 1739227200 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 1000 |
| 1738968000 | 0.355 | -0.005 | -1.39 | 0.33 | 0.355 | 0.33 | 5354 |
| 1738881600 | 0.36 | 0.04 | 12.50 | 0.325 | 0.36 | 0.325 | 55400 |
| 1738795200 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 6250 |
| 1738708800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 2500 |
| 1738622400 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 4050 |
| 1738363200 | 0.31 | -0.015 | -4.62 | 0.315 | 0.315 | 0.31 | 4500 |
| 1738276800 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.31 | 22000 |
| 1738190400 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 6612 |
| 1738104000 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.31 | 68451 |
| 1738017600 | 0.325 | 0.025 | 8.33 | 0.31 | 0.325 | 0.31 | 9000 |
| 1737758400 | 0.3 | -0.035 | -10.45 | 0.315 | 0.32 | 0.3 | 12850 |
| 1737672000 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1000 |
| 1737585600 | 0.335 | -0.035 | -9.46 | 0.32 | 0.335 | 0.32 | 5560 |
| 1737499200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 9200 |
| 1737412800 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 7973 |
| 1737153600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737067200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 3580 |
| 1736980800 | 0.37 | -0.02 | -5.13 | 0.37 | 0.37 | 0.37 | 2000 |
| 1736894400 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 764 |
| 1736808000 | 0.38 | -0.02 | -5.00 | 0.375 | 0.38 | 0.375 | 6340 |
| 1736548800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2001 |
| 1736462400 | 0.4 | 0 | 0.00 | 0.365 | 0.4 | 0.365 | 15000 |
| 1736376000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736289600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 17677 |
| 1736203200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2255 |
| 1735944000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 15100 |
| 1735857600 | 0.395 | -0.005 | -1.25 | 0.38 | 0.395 | 0.36 | 6500 |
| 1735684800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2000 |
| 1735598400 | 0.4 | 0.06 | 17.65 | 0.36 | 0.4 | 0.35 | 18500 |
| 1735339200 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 6065 |
| 1735069200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 2000 |
| 1734993600 | 0.32 | -0.025 | -7.25 | 0.32 | 0.32 | 0.32 | 4207 |
| 1734734400 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 1500 |
| 1734648000 | 0.34 | -0.025 | -6.85 | 0.36 | 0.36 | 0.34 | 65415 |
| 1734561600 | 0.365 | 0.015 | 4.29 | 0.36 | 0.365 | 0.36 | 18025 |
| 1734475200 | 0.35 | -0.015 | -4.11 | 0.36 | 0.365 | 0.335 | 97850 |
| 1734388800 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.36 | 173113 |
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
