Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 9.09090909091 | 0.275 | 0.335 | 0.275 | 156117 | 0.30503244 | CS |
| 4 | 0.04 | 15.3846153846 | 0.26 | 0.335 | 0.23 | 95082 | 0.28114997 | CS |
| 12 | 0.11 | 57.8947368421 | 0.19 | 0.38 | 0.19 | 137601 | 0.29226048 | CS |
| 26 | 0.125 | 71.4285714286 | 0.175 | 0.38 | 0.16 | 96959 | 0.25187758 | CS |
| 52 | 0.08 | 36.3636363636 | 0.22 | 0.38 | 0.14 | 115477 | 0.21087206 | CS |
| 156 | -0.04 | -11.7647058824 | 0.34 | 0.48 | 0.14 | 114606 | 0.27630635 | CS |
| 260 | -0.025 | -7.69230769231 | 0.325 | 0.48 | 0.12 | 187589 | 0.24392294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.3 | -0.005 | -1.64 | 0.295 | 0.3 | 0.29 | 41605 |
| 1736462400 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 41500 |
| 1736376000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.29 | 134370 |
| 1736289600 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.305 | 47777 |
| 1736203200 | 0.31 | 0.02 | 6.90 | 0.29 | 0.335 | 0.29 | 452563 |
| 1735944000 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 104376 |
| 1735857600 | 0.275 | 0.01 | 3.77 | 0.27 | 0.295 | 0.27 | 146027 |
| 1735684800 | 0.265 | 0.015 | 6.00 | 0.26 | 0.265 | 0.255 | 47000 |
| 1735598400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 20000 |
| 1735339200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.24 | 33774 |
| 1735069200 | 0.26 | 0.015 | 6.12 | 0.245 | 0.26 | 0.24 | 17500 |
| 1734993600 | 0.245 | -0.005 | -2.00 | 0.255 | 0.255 | 0.24 | 82195 |
| 1734734400 | 0.25 | -0.02 | -7.41 | 0.275 | 0.275 | 0.23 | 287012 |
| 1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 15599 |
| 1734561600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 24657 |
| 1734475200 | 0.27 | 0.01 | 3.85 | 0.26 | 0.275 | 0.26 | 80345 |
| 1734388800 | 0.26 | 0.005 | 1.96 | 0.245 | 0.26 | 0.245 | 23027 |
| 1734129600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 58673 |
| 1734043200 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.25 | 20290 |
| 1733956800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733870400 | 0.265 | 0.01 | 3.92 | 0.265 | 0.265 | 0.26 | 42300 |
| 1733784000 | 0.255 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 81600 |
| 1733524800 | 0.255 | -0.02 | -7.27 | 0.27 | 0.28 | 0.255 | 85278 |
| 1733438400 | 0.275 | 0.01 | 3.77 | 0.27 | 0.28 | 0.27 | 116666 |
| 1733352000 | 0.265 | 0.025 | 10.42 | 0.25 | 0.275 | 0.25 | 141781 |
| 1733265600 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 12447 |
| 1733179200 | 0.25 | 0.03 | 13.64 | 0.23 | 0.25 | 0.23 | 254500 |
| 1732920000 | 0.22 | 0.01 | 4.76 | 0.215 | 0.23 | 0.2049999 | 221413 |
| 1732833600 | 0.21 | -0.09 | -30.00 | 0.28 | 0.28 | 0.2 | 843928 |
| 1732747200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 64200 |
| 1732660800 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 30710 |
| 1732574400 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 44300 |
| 1732315200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 18000 |
| 1732228800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 25000 |
| 1732142400 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.29 | 0.28 | 11000 |
| 1732056000 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.27 | 24500 |
| 1731969600 | 0.28 | -0.005 | -1.75 | 0.27 | 0.29 | 0.27 | 119917 |
| 1731710400 | 0.2849999 | 0 | 0.00 | 0.28 | 0.295 | 0.275 | 118920 |
| 1731624000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.295 | 0.28 | 34040 |
| 1731537600 | 0.2849999 | 0.0149999 | 5.56 | 0.29 | 0.29 | 0.2849999 | 38726 |
| 1731451200 | 0.27 | -0.04 | -12.90 | 0.32 | 0.32 | 0.265 | 269276 |
| 1731364800 | 0.31 | 0.02 | 6.90 | 0.29 | 0.32 | 0.29 | 54000 |
| 1731105600 | 0.29 | 0.0050001 | 1.75 | 0.275 | 0.29 | 0.27 | 39369 |
| 1731019200 | 0.2849999 | 0.0249999 | 9.62 | 0.255 | 0.2849999 | 0.255 | 43900 |
| 1730932800 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.25 | 120000 |
| 1730846400 | 0.265 | 0.005 | 1.92 | 0.26 | 0.275 | 0.25 | 52550 |
| 1730760000 | 0.26 | 0 | 0.00 | 0.26 | 0.275 | 0.26 | 117111 |
| 1730497200 | 0.26 | 0.01 | 4.00 | 0.255 | 0.265 | 0.25 | 73000 |
| 1730410800 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.245 | 54910 |
| 1730324400 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 62482 |
| 1730238000 | 0.255 | -0.01 | -3.77 | 0.26 | 0.26 | 0.25 | 206597 |
| 1730151600 | 0.265 | -0.025 | -8.62 | 0.28 | 0.2849999 | 0.26 | 94908 |
| 1729892400 | 0.29 | -0.06 | -17.14 | 0.34 | 0.34 | 0.26 | 415288 |
| 1729806000 | 0.35 | 0.03 | 9.37 | 0.315 | 0.35 | 0.29 | 165057 |
| 1729719600 | 0.32 | -0.045 | -12.33 | 0.34 | 0.36 | 0.275 | 261802 |
| 1729633200 | 0.365 | -0.015 | -3.95 | 0.3449999 | 0.37 | 0.255 | 908496 |
| 1729546800 | 0.38 | 0.19 | 100.00 | 0.19 | 0.38 | 0.19 | 935593 |
| 1729287600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 3000 |
| 1729201200 | 0.19 | 0 | 0.00 | 0.185 | 0.195 | 0.185 | 30430 |
| 1729114800 | 0.19 | 0 | 0.00 | 0.19 | 0.195 | 0.185 | 126105 |
| 1729028400 | 0.19 | -0.005 | -2.56 | 0.195 | 0.195 | 0.19 | 61160 |
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
