Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.28205128205 | 0.39 | 0.39 | 0.385 | 3325 | 0.39 | CS |
| 4 | -0.095 | -19.7916666667 | 0.48 | 0.485 | 0.37 | 43535 | 0.41280125 | CS |
| 12 | -0.105 | -21.4285714286 | 0.49 | 0.51 | 0.37 | 32559 | 0.44887448 | CS |
| 26 | -0.195 | -33.6206896552 | 0.58 | 0.61 | 0.37 | 25534 | 0.4836024 | CS |
| 52 | -0.165 | -30 | 0.55 | 0.74 | 0.37 | 21374 | 0.53504835 | CS |
| 156 | 0.225 | 140.625 | 0.16 | 0.82 | 0.085 | 34942 | 0.48938108 | CS |
| 260 | 0.35 | 1000 | 0.035 | 0.82 | 0.03 | 98705 | 0.26498446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 62500 |
| 1745530800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 5100 |
| 1745444400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1745358000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 5200 |
| 1745271600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 3000 |
| 1744926000 | 0.4 | 0.01 | 2.56 | 0.39 | 0.4 | 0.39 | 24751 |
| 1744839600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.37 | 132000 |
| 1744753200 | 0.4 | -0.01 | -2.44 | 0.42 | 0.42 | 0.39 | 25100 |
| 1744666800 | 0.4099999 | -0.035 | -7.87 | 0.44 | 0.44 | 0.39 | 408725 |
| 1744407600 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 5000 |
| 1744321200 | 0.46 | 0.02 | 4.55 | 0.46 | 0.46 | 0.46 | 500 |
| 1744234800 | 0.44 | 0.0300001 | 7.32 | 0.42 | 0.45 | 0.42 | 93000 |
| 1744148400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 46465 |
| 1744062000 | 0.4099999 | -0.05 | -10.87 | 0.45 | 0.45 | 0.4 | 20878 |
| 1743802800 | 0.46 | 0.015 | 3.37 | 0.46 | 0.46 | 0.445 | 15700 |
| 1743716400 | 0.445 | -0.04 | -8.25 | 0.48 | 0.48 | 0.445 | 23100 |
| 1743630000 | 0.485 | 0.01 | 2.11 | 0.475 | 0.485 | 0.475 | 4000 |
| 1743543600 | 0.475 | 0.02 | 4.40 | 0.46 | 0.475 | 0.46 | 1501 |
| 1743457200 | 0.455 | -0.015 | -3.19 | 0.46 | 0.46 | 0.455 | 3203 |
| 1743198000 | 0.47 | -0.02 | -4.08 | 0.48 | 0.48 | 0.46 | 9940 |
| 1743111600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 7000 |
| 1743025200 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 1900 |
| 1742938800 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 1500 |
| 1742852400 | 0.475 | -0.015 | -3.06 | 0.48 | 0.485 | 0.475 | 3500 |
| 1742593200 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 14832 |
| 1742506800 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 10000 |
| 1742420400 | 0.475 | 0.03 | 6.74 | 0.47 | 0.475 | 0.47 | 1000 |
| 1742334000 | 0.445 | -0.035 | -7.29 | 0.47 | 0.47 | 0.445 | 15500 |
| 1742247600 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 10000 |
| 1741988400 | 0.47 | 0.03 | 6.82 | 0.46 | 0.47 | 0.46 | 9000 |
| 1741902000 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 2000 |
| 1741815600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741729200 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.44 | 3500 |
| 1741642800 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 3000 |
| 1741387200 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 36550 |
| 1741300800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 2200 |
| 1741214400 | 0.44 | 0.01 | 2.33 | 0.45 | 0.45 | 0.44 | 4500 |
| 1741128000 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.425 | 15000 |
| 1741041600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.49 | 0.45 | 4050 |
| 1740782400 | 0.46 | -0.02 | -4.17 | 0.47 | 0.47 | 0.44 | 5000 |
| 1740696000 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.425 | 37000 |
| 1740609600 | 0.48 | 0.005 | 1.05 | 0.46 | 0.48 | 0.43 | 87405 |
| 1740523200 | 0.475 | 0.045 | 10.47 | 0.42 | 0.48 | 0.42 | 87771 |
| 1740436800 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 3000 |
| 1740177600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 1500 |
| 1740091200 | 0.435 | -0.02 | -4.40 | 0.45 | 0.45 | 0.435 | 27972 |
| 1740004800 | 0.455 | -0.01 | -2.15 | 0.47 | 0.47 | 0.445 | 45500 |
| 1739918400 | 0.465 | 0.015 | 3.33 | 0.45 | 0.465 | 0.445 | 15025 |
| 1739572800 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 6000 |
| 1739486400 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.44 | 40500 |
| 1739400000 | 0.46 | 0.015 | 3.37 | 0.455 | 0.46 | 0.4099999 | 94350 |
| 1739313600 | 0.445 | -0.015 | -3.26 | 0.455 | 0.46 | 0.445 | 16029 |
| 1739227200 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.435 | 60619 |
| 1738968000 | 0.455 | -0.005 | -1.09 | 0.455 | 0.46 | 0.44 | 21100 |
| 1738881600 | 0.46 | -0.03 | -6.12 | 0.49 | 0.49 | 0.45 | 33325 |
| 1738795200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.475 | 12505 |
| 1738708800 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 9100 |
| 1738622400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.45 | 149700 |
| 1738363200 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.48 | 162800 |
| 1738276800 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 61256 |
| 1738190400 | 0.51 | 0 | 0.00 | 0.47 | 0.52 | 0.47 | 15510 |
| 1738104000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 1400 |
| 1738017600 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 117850 |
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
