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 | 0.05 | 12.5 | 0.4 | 0.45 | 0.34 | 6070 | 0.42034596 | CS |
| 4 | 0.085 | 23.2876712329 | 0.365 | 0.45 | 0.3 | 10091 | 0.36353102 | CS |
| 12 | -0.19 | -29.6875 | 0.64 | 0.64 | 0.28 | 14233 | 0.40668552 | CS |
| 26 | 0.415 | 1185.71428571 | 0.035 | 0.64 | 0.015 | 42141 | 0.11377022 | CS |
| 52 | 0.27 | 150 | 0.18 | 0.64 | 0.015 | 91591 | 0.08265251 | CS |
| 156 | 0.27 | 150 | 0.18 | 0.64 | 0.015 | 150493 | 0.21102377 | CS |
| 260 | 0.27 | 150 | 0.18 | 0.64 | 0.015 | 150493 | 0.21102377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1744407600 | 0.44 | 0.025 | 6.02 | 0.415 | 0.44 | 0.415 | 10000 |
| 1744321200 | 0.415 | 0.015 | 3.75 | 0.365 | 0.415 | 0.34 | 14500 |
| 1744234800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1744148400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1744062000 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 5850 |
| 1743802800 | 0.405 | 0.01 | 2.53 | 0.375 | 0.405 | 0.37 | 23642 |
| 1743716400 | 0.395 | 0.03 | 8.22 | 0.36 | 0.395 | 0.36 | 35500 |
| 1743630000 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 5866 |
| 1743543600 | 0.3449999 | 0.0349999 | 11.29 | 0.3 | 0.35 | 0.3 | 19162 |
| 1743457200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1743198000 | 0.31 | -0.005 | -1.59 | 0.3449999 | 0.3449999 | 0.31 | 13750 |
| 1743111600 | 0.315 | 0 | 0.00 | 0.315 | 0.3449999 | 0.315 | 19298 |
| 1743025200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 100 |
| 1742938800 | 0.315 | -0.005 | -1.56 | 0.315 | 0.315 | 0.315 | 1500 |
| 1742852400 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 5000 |
| 1742593200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1742506800 | 0.325 | -0.02 | -5.80 | 0.325 | 0.325 | 0.325 | 1000 |
| 1742420400 | 0.3449999 | -0.02 | -5.48 | 0.3449999 | 0.3449999 | 0.3449999 | 2500 |
| 1742334000 | 0.365 | 0.035 | 10.61 | 0.365 | 0.365 | 0.365 | 1645 |
| 1742247600 | 0.33 | 0.015 | 4.76 | 0.365 | 0.365 | 0.33 | 42500 |
| 1741988400 | 0.315 | 0.035 | 12.50 | 0.295 | 0.315 | 0.2849999 | 84750 |
| 1741902000 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.28 | 32724 |
| 1741815600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 16000 |
| 1741729200 | 0.31 | -0.045 | -12.68 | 0.31 | 0.31 | 0.3 | 72638 |
| 1741642800 | 0.355 | -0.04 | -10.13 | 0.4 | 0.4099999 | 0.355 | 78500 |
| 1741387200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1741300800 | 0.395 | -0.025 | -5.95 | 0.405 | 0.405 | 0.395 | 5000 |
| 1741214400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1741128000 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 4500 |
| 1741041600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1740782400 | 0.44 | -0.015 | -3.30 | 0.44 | 0.44 | 0.44 | 15336 |
| 1740696000 | 0.455 | -0.055 | -10.78 | 0.455 | 0.455 | 0.455 | 1100 |
| 1740609600 | 0.51 | 0.02 | 4.08 | 0.46 | 0.51 | 0.425 | 32000 |
| 1740523200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1740436800 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 3650 |
| 1740177600 | 0.48 | -0.03 | -5.88 | 0.5 | 0.52 | 0.48 | 5600 |
| 1740091200 | 0.51 | -0.06 | -10.53 | 0.52 | 0.52 | 0.51 | 11970 |
| 1740004800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 450 |
| 1739918400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 19550 |
| 1739572800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739486400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739400000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1120 |
| 1739313600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 7491 |
| 1739227200 | 0.5699999 | 0.0749999 | 15.15 | 0.48 | 0.64 | 0.48 | 41000 |
| 1738968000 | 0.495 | 0.08 | 19.28 | 0.415 | 0.495 | 0.415 | 2742 |
| 1738881600 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1738795200 | 0.415 | -0.055 | -11.70 | 0.445 | 0.445 | 0.415 | 10500 |
| 1738708800 | 0.47 | 0.025 | 5.62 | 0.445 | 0.47 | 0.415 | 15500 |
| 1738622400 | 0.445 | 0.025 | 5.95 | 0.62 | 0.62 | 0.445 | 4500 |
| 1738363200 | 0.42 | -0.03 | -6.67 | 0.445 | 0.47 | 0.42 | 14500 |
| 1738276800 | 0.45 | -0.05 | -10.00 | 0.46 | 0.5 | 0.425 | 37451 |
| 1738190400 | 0.5 | 0.03 | 6.38 | 0.46 | 0.51 | 0.46 | 9215 |
| 1738104000 | 0.47 | -0.03 | -6.00 | 0.49 | 0.49 | 0.47 | 8500 |
| 1738017600 | 0.5 | -0.05 | -9.09 | 0.53 | 0.53 | 0.5 | 22500 |
| 1737758400 | 0.55 | 0.03 | 5.77 | 0.53 | 0.61 | 0.53 | 5000 |
| 1737672000 | 0.52 | 0.02 | 4.00 | 0.59 | 0.59 | 0.51 | 42667 |
| 1737585600 | 0.5 | -0.07 | -12.28 | 0.52 | 0.53 | 0.5 | 22000 |
| 1737499200 | 0.5699999 | -0.03 | -5.00 | 0.52 | 0.5699999 | 0.52 | 5707 |
| 1737412800 | 0.6 | -0.03 | -4.76 | 0.64 | 0.64 | 0.59 | 3769 |
| 1737153600 | 0.63 | 0.0600001 | 10.53 | 0.5699999 | 0.63 | 0.5699999 | 8500 |
| 1737067200 | 0.5699999 | 0.0699999 | 14.00 | 0.5699999 | 0.5699999 | 0.5699999 | 2500 |
| 1736980800 | 0.5 | 0 | 0.00 | 0.475 | 0.5 | 0.455 | 16000 |
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
