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 | 0.06 | 14.1176470588 | 0.425 | 0.485 | 0.41 | 63314 | 0.44832844 | CS |
| 4 | 0.155 | 46.9696969697 | 0.33 | 0.485 | 0.33 | 63573 | 0.39316235 | CS |
| 12 | 0.08 | 19.7530864198 | 0.405 | 0.485 | 0.295 | 85875 | 0.33858651 | CS |
| 26 | 0.105 | 27.6315789474 | 0.38 | 0.5 | 0.295 | 45508 | 0.35249697 | CS |
| 52 | 0.04 | 8.98876404494 | 0.445 | 0.6 | 0.295 | 32435 | 0.37633954 | CS |
| 156 | -1.355 | -73.6413043478 | 1.84 | 1.98 | 0.295 | 27043 | 0.60174749 | CS |
| 260 | -2.995 | -86.0632183908 | 3.48 | 4.4 | 0.295 | 31031 | 1.58982921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.485 | 0.01 | 2.11 | 0.475 | 0.485 | 0.465 | 25615 |
| 1735069200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 14900 |
| 1734993600 | 0.45 | 0.02 | 4.65 | 0.435 | 0.45 | 0.43 | 140542 |
| 1734734400 | 0.43 | 0 | 0.00 | 0.425 | 0.43 | 0.4099999 | 34500 |
| 1734648000 | 0.43 | 0.035 | 8.86 | 0.385 | 0.43 | 0.385 | 63600 |
| 1734561600 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.385 | 84500 |
| 1734475200 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 37269 |
| 1734388800 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 13100 |
| 1734129600 | 0.375 | 0.015 | 4.17 | 0.36 | 0.38 | 0.36 | 9500 |
| 1734043200 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.36 | 20000 |
| 1733956800 | 0.365 | -0.02 | -5.19 | 0.375 | 0.375 | 0.365 | 11500 |
| 1733870400 | 0.385 | 0.015 | 4.05 | 0.375 | 0.385 | 0.37 | 30500 |
| 1733784000 | 0.37 | -0.03 | -7.50 | 0.39 | 0.42 | 0.37 | 347250 |
| 1733524800 | 0.4 | 0.03 | 8.11 | 0.38 | 0.4 | 0.38 | 90000 |
| 1733438400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1733352000 | 0.37 | -0.01 | -2.63 | 0.37 | 0.385 | 0.36 | 26650 |
| 1733265600 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 132000 |
| 1733179200 | 0.37 | 0.04 | 12.12 | 0.33 | 0.385 | 0.33 | 86500 |
| 1732920000 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 2000 |
| 1732833600 | 0.325 | 0.005 | 1.56 | 0.325 | 0.325 | 0.325 | 3000 |
| 1732747200 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 58900 |
| 1732660800 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.325 | 6500 |
| 1732574400 | 0.325 | -0.015 | -4.41 | 0.33 | 0.33 | 0.325 | 36100 |
| 1732315200 | 0.34 | 0.045 | 15.25 | 0.31 | 0.34 | 0.3 | 246833 |
| 1732228800 | 0.295 | -0.065 | -18.06 | 0.37 | 0.37 | 0.295 | 2473823 |
| 1732142400 | 0.36 | -0.04 | -10.00 | 0.385 | 0.385 | 0.36 | 15269 |
| 1732056000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731969600 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 124356 |
| 1731710400 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 5916 |
| 1731624000 | 0.395 | 0.035 | 9.72 | 0.365 | 0.42 | 0.365 | 282083 |
| 1731537600 | 0.36 | 0 | 0.00 | 0.37 | 0.37 | 0.335 | 24200 |
| 1731451200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 34300 |
| 1731364800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 220 |
| 1731105600 | 0.37 | -0.015 | -3.90 | 0.375 | 0.375 | 0.37 | 4500 |
| 1731019200 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 2000 |
| 1730932800 | 0.375 | -0.015 | -3.85 | 0.375 | 0.38 | 0.375 | 19900 |
| 1730846400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 3000 |
| 1730760000 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 22661 |
| 1730497200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 16200 |
| 1730410800 | 0.37 | -0.015 | -3.90 | 0.37 | 0.37 | 0.37 | 7500 |
| 1730324400 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.365 | 125900 |
| 1730238000 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 100000 |
| 1730151600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 126 |
| 1729892400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 50 |
| 1729806000 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 2100 |
| 1729719600 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 1000 |
| 1729633200 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 17500 |
| 1729546800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 50000 |
| 1729287600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729201200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 10500 |
| 1729114800 | 0.395 | -0.015 | -3.66 | 0.4 | 0.4 | 0.385 | 22500 |
| 1729028400 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 5480 |
| 1728682800 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 500 |
| 1728596400 | 0.43 | 0.03 | 7.50 | 0.42 | 0.43 | 0.42 | 2036 |
| 1728510000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728423600 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 14100 |
| 1728337200 | 0.4 | -0.005 | -1.23 | 0.39 | 0.4 | 0.39 | 5500 |
| 1728078000 | 0.405 | 0.015 | 3.85 | 0.405 | 0.405 | 0.4 | 6000 |
| 1727991600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 1000 |
| 1727905200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 4500 |
| 1727818800 | 0.4099999 | -0.03 | -6.82 | 0.43 | 0.43 | 0.4099999 | 72222 |
| 1727732400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
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
