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 | -0.015 | -3.22580645161 | 0.465 | 0.49 | 0.43 | 36210 | 0.44558133 | CS |
| 4 | -0.18 | -28.5714285714 | 0.63 | 0.63 | 0.41 | 41278 | 0.4750191 | CS |
| 12 | -0.22 | -32.8358208955 | 0.67 | 0.86 | 0.41 | 38785 | 0.60840492 | CS |
| 26 | -0.35 | -43.75 | 0.8 | 1.12 | 0.41 | 48586 | 0.69161967 | CS |
| 52 | -0.49 | -52.1276595745 | 0.94 | 1.12 | 0.41 | 56978 | 0.71477936 | CS |
| 156 | -0.65 | -59.0909090909 | 1.1 | 6.25 | 0.41 | 37990 | 1.48820272 | CS |
| 260 | -0.25 | -35.7142857143 | 0.7 | 6.25 | 0.41 | 38560 | 1.46540185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 0.45 | 0.02 | 4.65 | 0.44 | 0.47 | 0.44 | 51630 |
| 1735069200 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.43 | 40500 |
| 1734993600 | 0.47 | 0.015 | 3.30 | 0.465 | 0.49 | 0.465 | 16500 |
| 1734734400 | 0.455 | 0.025 | 5.81 | 0.43 | 0.47 | 0.43 | 41990 |
| 1734648000 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.4099999 | 139076 |
| 1734561600 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.435 | 30600 |
| 1734475200 | 0.45 | -0.01 | -2.17 | 0.455 | 0.47 | 0.44 | 106471 |
| 1734388800 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 90836 |
| 1734129600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 37960 |
| 1734043200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 18600 |
| 1733956800 | 0.52 | -0.04 | -7.14 | 0.55 | 0.56 | 0.52 | 55770 |
| 1733870400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 4050 |
| 1733784000 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.59 | 0.56 | 19000 |
| 1733524800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 10534 |
| 1733438400 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.55 | 30387 |
| 1733352000 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 6300 |
| 1733265600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 20000 |
| 1733179200 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 22800 |
| 1732920000 | 0.64 | 0.06 | 10.34 | 0.58 | 0.66 | 0.55 | 113400 |
| 1732833600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 111 |
| 1732747200 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 4228 |
| 1732660800 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.55 | 31899 |
| 1732574400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.56 | 13410 |
| 1732315200 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.58 | 0.55 | 39110 |
| 1732228800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.55 | 28000 |
| 1732142400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.5699999 | 44583 |
| 1732056000 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 22010 |
| 1731969600 | 0.6 | 0.01 | 1.69 | 0.62 | 0.64 | 0.6 | 30880 |
| 1731710400 | 0.59 | -0.04 | -6.35 | 0.6 | 0.61 | 0.59 | 32900 |
| 1731624000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 10510 |
| 1731537600 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 61408 |
| 1731451200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 12024 |
| 1731364800 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.6 | 16735 |
| 1731105600 | 0.63 | -0.03 | -4.55 | 0.65 | 0.66 | 0.63 | 9510 |
| 1731019200 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 40111 |
| 1730932800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.62 | 65378 |
| 1730846400 | 0.66 | -0.05 | -7.04 | 0.71 | 0.71 | 0.65 | 61492 |
| 1730760000 | 0.71 | -0.03 | -4.05 | 0.73 | 0.73 | 0.7 | 16133 |
| 1730497200 | 0.74 | -0.02 | -2.63 | 0.8 | 0.8 | 0.74 | 10825 |
| 1730410800 | 0.76 | -0.04 | -5.00 | 0.79 | 0.79 | 0.76 | 17150 |
| 1730324400 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.78 | 19420 |
| 1730238000 | 0.84 | 0.04 | 5.00 | 0.81 | 0.86 | 0.81 | 86674 |
| 1730151600 | 0.8 | 0.03 | 3.90 | 0.78 | 0.8 | 0.77 | 19923 |
| 1729892400 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.77 | 24005 |
| 1729806000 | 0.78 | 0.03 | 4.00 | 0.76 | 0.78 | 0.76 | 12520 |
| 1729719600 | 0.75 | -0.03 | -3.85 | 0.8 | 0.8199999 | 0.75 | 68559 |
| 1729633200 | 0.78 | 0.04 | 5.41 | 0.77 | 0.8 | 0.77 | 65109 |
| 1729546800 | 0.74 | 0.04 | 5.71 | 0.72 | 0.77 | 0.72 | 133112 |
| 1729287600 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 86513 |
| 1729201200 | 0.65 | 0.01 | 1.56 | 0.63 | 0.65 | 0.63 | 30790 |
| 1729114800 | 0.64 | 0.02 | 3.23 | 0.62 | 0.66 | 0.62 | 22040 |
| 1729028400 | 0.62 | -0.06 | -8.82 | 0.65 | 0.65 | 0.59 | 115720 |
| 1728682800 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.67 | 4840 |
| 1728596400 | 0.66 | -0.01 | -1.49 | 0.65 | 0.66 | 0.65 | 35336 |
| 1728510000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1728423600 | 0.67 | 0.01 | 1.52 | 0.66 | 0.7 | 0.66 | 28224 |
| 1728337200 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.64 | 8050 |
| 1728078000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 3750 |
| 1727991600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.66 | 4500 |
| 1727905200 | 0.68 | -0.02 | -2.86 | 0.68 | 0.6899999 | 0.68 | 10000 |
| 1727818800 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 7689 |
| 1727732400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
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
