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 | -0.04 | -7.69230769231 | 0.52 | 0.52 | 0.45 | 79072 | 0.50357129 | CS |
| 4 | -0.08 | -14.2857142857 | 0.56 | 0.56 | 0.45 | 46014 | 0.51084637 | CS |
| 12 | -0.09 | -15.7894736842 | 0.57 | 0.59 | 0.45 | 24129 | 0.51802622 | CS |
| 26 | -0.06 | -11.1111111111 | 0.54 | 0.67 | 0.45 | 22682 | 0.56248624 | CS |
| 52 | -0.22 | -31.4285714286 | 0.7 | 0.74 | 0.45 | 21865 | 0.57685913 | CS |
| 156 | 0.25 | 108.695652174 | 0.23 | 0.82 | 0.085 | 60598 | 0.34618929 | CS |
| 260 | 0.425 | 772.727272727 | 0.055 | 0.82 | 0.025 | 99311 | 0.25918357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737758400 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 12860 |
| 1737672000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 130600 |
| 1737585600 | 0.51 | -0.01 | -1.92 | 0.51 | 0.53 | 0.51 | 115750 |
| 1737499200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 2000 |
| 1737412800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 21130 |
| 1737153600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 500 |
| 1737067200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 5500 |
| 1736980800 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.52 | 9818 |
| 1736894400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 5100 |
| 1736808000 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 3700 |
| 1736548800 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 24700 |
| 1736462400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 58500 |
| 1736376000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 4634 |
| 1736289600 | 0.55 | 0.04 | 7.84 | 0.53 | 0.55 | 0.53 | 11400 |
| 1736203200 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.51 | 20944 |
| 1735944000 | 0.53 | -0.01 | -1.85 | 0.53 | 0.55 | 0.53 | 5844 |
| 1735857600 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 506 |
| 1735684800 | 0.55 | 0.02 | 3.77 | 0.54 | 0.56 | 0.54 | 5500 |
| 1735598400 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.51 | 12548 |
| 1735339200 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.55 | 1410 |
| 1735069200 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 5000 |
| 1734993600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 6953 |
| 1734734400 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 6000 |
| 1734648000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 39610 |
| 1734561600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 3025 |
| 1734475200 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.58 | 0.56 | 16500 |
| 1734388800 | 0.59 | 0.08 | 15.69 | 0.53 | 0.59 | 0.52 | 30050 |
| 1734129600 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.51 | 34000 |
| 1734043200 | 0.53 | 0.05 | 10.42 | 0.5 | 0.55 | 0.5 | 21775 |
| 1733956800 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.48 | 19364 |
| 1733870400 | 0.52 | 0.03 | 6.12 | 0.51 | 0.55 | 0.51 | 32900 |
| 1733784000 | 0.49 | -0.06 | -10.91 | 0.52 | 0.52 | 0.49 | 82728 |
| 1733524800 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 4000 |
| 1733438400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 2208 |
| 1733352000 | 0.53 | -0.02 | -3.64 | 0.53 | 0.53 | 0.53 | 2025 |
| 1733265600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 8250 |
| 1733179200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 131 |
| 1732920000 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 3000 |
| 1732833600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 550 |
| 1732747200 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 5325 |
| 1732660800 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 8025 |
| 1732574400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4000 |
| 1732315200 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.55 | 6020 |
| 1732228800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 3025 |
| 1732142400 | 0.56 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 6600 |
| 1732056000 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.56 | 5025 |
| 1731969600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 4525 |
| 1731710400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 17600 |
| 1731624000 | 0.56 | 0.01 | 1.82 | 0.5699999 | 0.58 | 0.56 | 14050 |
| 1731537600 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.55 | 18800 |
| 1731451200 | 0.58 | 0 | 0.00 | 0.5699999 | 0.58 | 0.55 | 14665 |
| 1731364800 | 0.58 | -0.01 | -1.69 | 0.58 | 0.59 | 0.56 | 12500 |
| 1731105600 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 1000 |
| 1731019200 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.6 | 0.58 | 4800 |
| 1730932800 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.58 | 0.5699999 | 4060 |
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
