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 | -0.01 | -2 | 0.5 | 0.52 | 0.48 | 60691 | 0.50423454 | CS |
| 4 | -0.03 | -5.76923076923 | 0.52 | 0.55 | 0.48 | 38877 | 0.50808655 | CS |
| 12 | 0.045 | 10.1123595506 | 0.445 | 0.63 | 0.415 | 41139 | 0.50354708 | CS |
| 26 | 0.17 | 53.125 | 0.32 | 0.63 | 0.27 | 36279 | 0.48090958 | CS |
| 52 | 0.19 | 63.3333333333 | 0.3 | 0.63 | 0.22 | 31399 | 0.40150753 | CS |
| 156 | -0.79 | -61.71875 | 1.28 | 1.41 | 0.22 | 19386 | 0.56432663 | CS |
| 260 | -1.26 | -72 | 1.75 | 1.85 | 0.22 | 19060 | 0.60021913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 94000 |
| 1738708800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.495 | 128500 |
| 1738622400 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.48 | 20000 |
| 1738363200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 20011 |
| 1738276800 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 40946 |
| 1738190400 | 0.49 | -0.01 | -2.00 | 0.48 | 0.5 | 0.48 | 6700 |
| 1738104000 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.495 | 25050 |
| 1738017600 | 0.495 | -0.015 | -2.94 | 0.5 | 0.5 | 0.48 | 10001 |
| 1737758400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 11001 |
| 1737672000 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.485 | 79030 |
| 1737585600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 17500 |
| 1737499200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 23735 |
| 1737412800 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 101690 |
| 1737153600 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 7628 |
| 1737067200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 5000 |
| 1736980800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 105525 |
| 1736894400 | 0.52 | 0.01 | 1.96 | 0.53 | 0.53 | 0.5 | 38000 |
| 1736808000 | 0.51 | 0.01 | 2.00 | 0.55 | 0.55 | 0.51 | 36125 |
| 1736548800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 5000 |
| 1736462400 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 2099 |
| 1736376000 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.5 | 9500 |
| 1736289600 | 0.53 | 0.02 | 3.92 | 0.495 | 0.53 | 0.49 | 29175 |
| 1736203200 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.5 | 13534 |
| 1735944000 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 10000 |
| 1735857600 | 0.53 | 0.02 | 3.92 | 0.53 | 0.55 | 0.53 | 8676 |
| 1735684800 | 0.51 | 0.03 | 6.25 | 0.47 | 0.51 | 0.47 | 29600 |
| 1735598400 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.455 | 74820 |
| 1735339200 | 0.5 | 0 | 0.00 | 0.51 | 0.55 | 0.5 | 102500 |
| 1735069200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 7008 |
| 1734993600 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.49 | 15190 |
| 1734734400 | 0.48 | 0.02 | 4.35 | 0.46 | 0.5 | 0.455 | 66100 |
| 1734648000 | 0.46 | 0.005 | 1.10 | 0.48 | 0.48 | 0.455 | 20000 |
| 1734561600 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 17100 |
| 1734475200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 17002 |
| 1734388800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 95005 |
| 1734129600 | 0.46 | -0.015 | -3.16 | 0.48 | 0.48 | 0.46 | 10500 |
| 1734043200 | 0.475 | 0.015 | 3.26 | 0.465 | 0.475 | 0.465 | 15000 |
| 1733956800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 14600 |
| 1733870400 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.46 | 45000 |
| 1733784000 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.47 | 23000 |
| 1733524800 | 0.48 | -0.015 | -3.03 | 0.52 | 0.52 | 0.48 | 25000 |
| 1733438400 | 0.495 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 25125 |
| 1733352000 | 0.495 | -0.005 | -1.00 | 0.495 | 0.5 | 0.49 | 32000 |
| 1733265600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 2000 |
| 1733179200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.49 | 18268 |
| 1732920000 | 0.5 | 0 | 0.00 | 0.475 | 0.5 | 0.475 | 16500 |
| 1732833600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 8000 |
| 1732747200 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 42500 |
| 1732660800 | 0.47 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 14700 |
| 1732574400 | 0.47 | 0.02 | 4.44 | 0.54 | 0.54 | 0.47 | 49000 |
| 1732315200 | 0.45 | -0.03 | -6.25 | 0.45 | 0.45 | 0.415 | 149804 |
| 1732228800 | 0.48 | -0.04 | -7.69 | 0.49 | 0.49 | 0.45 | 73850 |
| 1732142400 | 0.52 | -0.05 | -8.77 | 0.56 | 0.56 | 0.51 | 75950 |
| 1732056000 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.63 | 0.5699999 | 223204 |
| 1731969600 | 0.55 | 0.11 | 25.00 | 0.445 | 0.55 | 0.445 | 172963 |
| 1731710400 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 11500 |
| 1731624000 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.43 | 3700 |
| 1731537600 | 0.45 | 0.02 | 4.65 | 0.435 | 0.45 | 0.435 | 2500 |
| 1731451200 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.43 | 22511 |
| 1731364800 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 27250 |
| 1731105600 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 1500 |
| 1731019200 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.43 | 2500 |
| 1730932800 | 0.42 | -0.05 | -10.64 | 0.46 | 0.46 | 0.42 | 52500 |
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
