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 | -0.025 | -10.8695652174 | 0.23 | 0.235 | 0.2 | 246184 | 0.21410739 | CS |
| 4 | -0.02 | -8.88888888889 | 0.225 | 0.255 | 0.2 | 147396 | 0.23006497 | CS |
| 12 | -0.06 | -22.641509434 | 0.265 | 0.355 | 0.2 | 309344 | 0.28118777 | CS |
| 26 | -0.015 | -6.81818181818 | 0.22 | 0.355 | 0.165 | 228281 | 0.26054616 | CS |
| 52 | 0.025 | 13.8888888889 | 0.18 | 0.355 | 0.14 | 254801 | 0.22455348 | CS |
| 156 | -0.475 | -69.8529411765 | 0.68 | 0.78 | 0.135 | 261715 | 0.29252457 | CS |
| 260 | 0.06 | 41.3793103448 | 0.145 | 0.79 | 0.115 | 277826 | 0.38493711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.2049999 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 51082 |
| 1734993600 | 0.2049999 | -0.015 | -6.82 | 0.22 | 0.22 | 0.2049999 | 457782 |
| 1734734400 | 0.22 | 0.005 | 2.33 | 0.215 | 0.23 | 0.21 | 246232 |
| 1734648000 | 0.215 | -0.005 | -2.27 | 0.225 | 0.225 | 0.215 | 117545 |
| 1734561600 | 0.22 | -0.005 | -2.22 | 0.225 | 0.235 | 0.215 | 369135 |
| 1734475200 | 0.225 | -0.01 | -4.26 | 0.23 | 0.235 | 0.225 | 40225 |
| 1734388800 | 0.235 | -0.005 | -2.08 | 0.245 | 0.245 | 0.225 | 63741 |
| 1734129600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.235 | 38000 |
| 1734043200 | 0.245 | -0.005 | -2.00 | 0.25 | 0.255 | 0.245 | 123500 |
| 1733956800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 72004 |
| 1733870400 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 129750 |
| 1733784000 | 0.24 | -0.01 | -4.00 | 0.25 | 0.255 | 0.24 | 344424 |
| 1733524800 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 46450 |
| 1733438400 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.245 | 53745 |
| 1733352000 | 0.255 | 0.01 | 4.08 | 0.24 | 0.255 | 0.24 | 172244 |
| 1733265600 | 0.245 | 0.005 | 2.08 | 0.25 | 0.255 | 0.245 | 57500 |
| 1733179200 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 135040 |
| 1732920000 | 0.25 | 0.03 | 13.64 | 0.225 | 0.25 | 0.225 | 248800 |
| 1732833600 | 0.22 | 0.005 | 2.33 | 0.215 | 0.225 | 0.215 | 14722 |
| 1732747200 | 0.215 | 0.005 | 2.38 | 0.22 | 0.225 | 0.215 | 142695 |
| 1732660800 | 0.21 | -0.015 | -6.67 | 0.225 | 0.225 | 0.21 | 74387 |
| 1732574400 | 0.225 | 0.005 | 2.27 | 0.22 | 0.23 | 0.22 | 382162 |
| 1732315200 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 534744 |
| 1732228800 | 0.23 | 0.005 | 2.22 | 0.23 | 0.235 | 0.225 | 136500 |
| 1732142400 | 0.225 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 132770 |
| 1732056000 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 137195 |
| 1731969600 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 239046 |
| 1731710400 | 0.24 | 0 | 0.00 | 0.255 | 0.255 | 0.24 | 57330 |
| 1731624000 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.235 | 142366 |
| 1731537600 | 0.24 | 0.005 | 2.13 | 0.245 | 0.25 | 0.24 | 254500 |
| 1731451200 | 0.235 | -0.005 | -2.08 | 0.245 | 0.25 | 0.235 | 107390 |
| 1731364800 | 0.24 | -0.015 | -5.88 | 0.245 | 0.25 | 0.235 | 266691 |
| 1731105600 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 177641 |
| 1731019200 | 0.265 | 0.01 | 3.92 | 0.255 | 0.27 | 0.25 | 146936 |
| 1730932800 | 0.255 | 0.01 | 4.08 | 0.245 | 0.255 | 0.24 | 111500 |
| 1730846400 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 621431 |
| 1730760000 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 169039 |
| 1730497200 | 0.255 | -0.005 | -1.92 | 0.265 | 0.27 | 0.255 | 413615 |
| 1730410800 | 0.26 | 0.005 | 1.96 | 0.265 | 0.28 | 0.26 | 263850 |
| 1730324400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 245973 |
| 1730238000 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.26 | 959067 |
| 1730151600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 22633 |
| 1729892400 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.3 | 0.28 | 206999 |
| 1729806000 | 0.28 | 0.02 | 7.69 | 0.28 | 0.295 | 0.26 | 416793 |
| 1729719600 | 0.26 | -0.02 | -7.14 | 0.27 | 0.27 | 0.255 | 631884 |
| 1729633200 | 0.28 | -0.045 | -13.85 | 0.325 | 0.325 | 0.275 | 711604 |
| 1729546800 | 0.325 | -0.015 | -4.41 | 0.3449999 | 0.3449999 | 0.325 | 472181 |
| 1729287600 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.3449999 | 0.335 | 164971 |
| 1729201200 | 0.335 | -0.005 | -1.47 | 0.335 | 0.35 | 0.335 | 128386 |
| 1729114800 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 173615 |
| 1729028400 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.34 | 310123 |
| 1728682800 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.33 | 30452 |
| 1728596400 | 0.34 | 0.025 | 7.94 | 0.325 | 0.34 | 0.325 | 79000 |
| 1728510000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1728423600 | 0.315 | -0.03 | -8.70 | 0.33 | 0.3449999 | 0.31 | 275274 |
| 1728337200 | 0.3449999 | 0.0099999 | 2.99 | 0.335 | 0.35 | 0.315 | 602353 |
| 1728078000 | 0.335 | 0.0500001 | 17.54 | 0.325 | 0.355 | 0.315 | 4395974 |
| 1727991600 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.295 | 0.2849999 | 460757 |
| 1727905200 | 0.295 | 0.025 | 9.26 | 0.28 | 0.295 | 0.27 | 461260 |
| 1727818800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.26 | 138155 |
| 1727732400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1727473200 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.245 | 488186 |
| 1727386800 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.25 | 410208 |
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
