Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 5.45454545455 | 0.55 | 0.58 | 0.52 | 107499 | 0.54940813 | CS |
| 4 | 0.01 | 1.75438596491 | 0.57 | 0.58 | 0.47 | 151824 | 0.51677535 | CS |
| 12 | -0.4 | -40.8163265306 | 0.98 | 0.98 | 0.43 | 246505 | 0.61413388 | CS |
| 26 | -0.39 | -40.206185567 | 0.97 | 1.35 | 0.43 | 308508 | 0.88521776 | CS |
| 52 | -0.3 | -34.0909090909 | 0.88 | 1.87 | 0.43 | 343528 | 1.02071173 | CS |
| 156 | -6.04 | -91.2386706949 | 6.62 | 7.24 | 0.43 | 245073 | 1.82396192 | CS |
| 260 | 0.305 | 110.909090909 | 0.275 | 13.84 | 0.26 | 372117 | 3.72531108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.55 | 184029 |
| 1745530800 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 107560 |
| 1745444400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.58 | 0.56 | 109363 |
| 1745358000 | 0.55 | 0.01 | 1.85 | 0.56 | 0.56 | 0.55 | 78260 |
| 1745271600 | 0.54 | 0.01 | 1.89 | 0.55 | 0.5699999 | 0.52 | 134813 |
| 1744926000 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 278763 |
| 1744839600 | 0.53 | -0.01 | -1.85 | 0.52 | 0.55 | 0.52 | 94819 |
| 1744753200 | 0.54 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.53 | 90985 |
| 1744666800 | 0.54 | 0.02 | 3.85 | 0.52 | 0.55 | 0.51 | 82695 |
| 1744407600 | 0.52 | -0.01 | -1.89 | 0.54 | 0.55 | 0.51 | 303856 |
| 1744321200 | 0.53 | 0.01 | 1.92 | 0.54 | 0.54 | 0.52 | 77118 |
| 1744234800 | 0.52 | 0.04 | 8.33 | 0.47 | 0.53 | 0.47 | 68406 |
| 1744148400 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 197553 |
| 1744062000 | 0.495 | 0.015 | 3.13 | 0.51 | 0.51 | 0.47 | 226778 |
| 1743802800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.51 | 0.47 | 229192 |
| 1743716400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.49 | 52621 |
| 1743630000 | 0.51 | 0.01 | 2.00 | 0.485 | 0.53 | 0.485 | 99780 |
| 1743543600 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 217741 |
| 1743457200 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.51 | 256356 |
| 1743198000 | 0.53 | -0.05 | -8.62 | 0.5699999 | 0.5699999 | 0.53 | 177988 |
| 1743111600 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.54 | 186929 |
| 1743025200 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 69880 |
| 1742938800 | 0.56 | -0.01 | -1.75 | 0.6 | 0.6 | 0.56 | 40714 |
| 1742852400 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.61 | 0.5699999 | 145705 |
| 1742593200 | 0.56 | -0.03 | -5.08 | 0.62 | 0.62 | 0.56 | 133109 |
| 1742506800 | 0.59 | -0.11 | -15.71 | 0.73 | 0.79 | 0.59 | 391006 |
| 1742420400 | 0.7 | 0.07 | 11.11 | 0.63 | 0.71 | 0.62 | 491586 |
| 1742334000 | 0.63 | 0.04 | 6.78 | 0.61 | 0.65 | 0.59 | 323775 |
| 1742247600 | 0.59 | 0.06 | 11.32 | 0.54 | 0.61 | 0.54 | 208271 |
| 1741988400 | 0.53 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 173019 |
| 1741902000 | 0.53 | 0 | 0.00 | 0.53 | 0.5699999 | 0.53 | 165294 |
| 1741815600 | 0.53 | 0.02 | 3.92 | 0.53 | 0.54 | 0.51 | 44286 |
| 1741729200 | 0.51 | 0.01 | 2.00 | 0.53 | 0.53 | 0.5 | 69377 |
| 1741642800 | 0.5 | -0.01 | -1.96 | 0.49 | 0.51 | 0.485 | 236293 |
| 1741387200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.53 | 0.5 | 87446 |
| 1741300800 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.465 | 190477 |
| 1741214400 | 0.475 | 0.015 | 3.26 | 0.485 | 0.485 | 0.455 | 105616 |
| 1741128000 | 0.46 | 0.005 | 1.10 | 0.44 | 0.475 | 0.43 | 479232 |
| 1741041600 | 0.455 | -0.02 | -4.21 | 0.495 | 0.495 | 0.45 | 252220 |
| 1740782400 | 0.475 | -0.065 | -12.04 | 0.55 | 0.55 | 0.465 | 822254 |
| 1740696000 | 0.54 | -0.04 | -6.90 | 0.59 | 0.61 | 0.5 | 339028 |
| 1740609600 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.62 | 0.5699999 | 203175 |
| 1740523200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.59 | 0.56 | 151852 |
| 1740436800 | 0.5699999 | -0.07 | -10.94 | 0.61 | 0.63 | 0.5699999 | 216079 |
| 1740177600 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 111274 |
| 1740091200 | 0.61 | 0.05 | 8.93 | 0.56 | 0.61 | 0.56 | 244078 |
| 1740004800 | 0.56 | -0.05 | -8.20 | 0.61 | 0.61 | 0.56 | 286821 |
| 1739918400 | 0.61 | -0.06 | -8.96 | 0.68 | 0.68 | 0.6 | 306936 |
| 1739572800 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.64 | 212019 |
| 1739486400 | 0.67 | 0.01 | 1.52 | 0.65 | 0.72 | 0.65 | 303986 |
| 1739400000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.64 | 387433 |
| 1739313600 | 0.67 | -0.05 | -6.94 | 0.71 | 0.71 | 0.67 | 277529 |
| 1739227200 | 0.72 | -0.03 | -4.00 | 0.72 | 0.77 | 0.67 | 502752 |
| 1738968000 | 0.75 | 0 | 0.00 | 0.76 | 0.77 | 0.74 | 147444 |
| 1738881600 | 0.75 | -0.05 | -6.25 | 0.8199999 | 0.8199999 | 0.75 | 149606 |
| 1738795200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.84 | 0.76 | 260194 |
| 1738708800 | 0.79 | 0.07 | 9.72 | 0.75 | 0.8199999 | 0.72 | 449323 |
| 1738622400 | 0.72 | -0.13 | -15.29 | 0.8199999 | 0.83 | 0.64 | 1040891 |
| 1738363200 | 0.85 | -0.13 | -13.27 | 0.98 | 0.98 | 0.78 | 1205708 |
| 1738276800 | 0.98 | -0.26 | -20.97 | 1.35 | 1.35 | 0.94 | 2709108 |
| 1738190400 | 1.24 | 0.25 | 25.25 | 1 | 1.26 | 0.99 | 1389000 |
| 1738104000 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.97 | 111818 |
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
