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 | -0.004 | -8.69565217391 | 0.046 | 0.0494 | 0.0355 | 398241 | 0.04106279 | CS |
| 4 | -0.038 | -47.5 | 0.08 | 0.081 | 0.0355 | 251444 | 0.04669718 | CS |
| 12 | -0.0777 | -64.9122807018 | 0.1197 | 0.12446 | 0.0355 | 272118 | 0.06185166 | CS |
| 26 | -0.0075 | -15.1515151515 | 0.0495 | 0.287 | 0.02075 | 410281 | 0.10032483 | CS |
| 52 | -0.06994 | -62.4798999464 | 0.11194 | 0.287 | 0.02075 | 295736 | 0.09657093 | CS |
| 156 | -0.878 | -95.4347826087 | 0.92 | 2.73 | 0.02075 | 127051 | 0.13352348 | CS |
| 260 | -0.108 | -72 | 0.15 | 46.5 | 0.02075 | 106519 | 0.55233087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.042 | 0.001 | 2.44 | 0.0400999 | 0.0425 | 0.04 | 243711 |
| 1741901340 | 0.041 | 0.0009001 | 2.24 | 0.0429999 | 0.0429999 | 0.0400999 | 95479 |
| 1741814940 | 0.0400999 | -0.0019 | -4.52 | 0.0429999 | 0.0429999 | 0.04 | 82087 |
| 1741728480 | 0.042 | 0.0065001 | 18.31 | 0.0400999 | 0.0494 | 0.04 | 1137617 |
| 1741641600 | 0.0354999 | -0.0105 | -22.83 | 0.0485 | 0.0485 | 0.0354999 | 411317 |
| 1741386000 | 0.046 | 0.002 | 4.55 | 0.046 | 0.048 | 0.0439 | 264706 |
| 1741300140 | 0.044 | -0.0004 | -0.90 | 0.0444 | 0.05 | 0.0428 | 336637 |
| 1741213440 | 0.0444 | -0.0056 | -11.20 | 0.0567 | 0.0567 | 0.04 | 610513 |
| 1741126800 | 0.05 | -0.0069 | -12.13 | 0.0567 | 0.0567 | 0.0468 | 116927 |
| 1741040760 | 0.0569 | 0.0065801 | 13.08 | 0.053 | 0.057 | 0.0473 | 23942 |
| 1740781260 | 0.0503199 | 0.0003999 | 0.80 | 0.0575 | 0.0575 | 0.0503199 | 62772 |
| 1740695340 | 0.04992 | -0.00222 | -4.26 | 0.053 | 0.0575 | 0.0499 | 45276 |
| 1740608400 | 0.05214 | -0.00486 | -8.53 | 0.05 | 0.0574 | 0.0469 | 149106 |
| 1740522480 | 0.057 | 0.00819 | 16.78 | 0.0575 | 0.0575 | 0.0432 | 65480 |
| 1740435600 | 0.04881 | -0.00329 | -6.31 | 0.05526 | 0.05664 | 0.04796 | 264869 |
| 1740176400 | 0.0521 | 0.0021 | 4.20 | 0.0537 | 0.055 | 0.0501 | 52824 |
| 1740090480 | 0.05 | -0.0128 | -20.38 | 0.0699 | 0.07 | 0.0472 | 344401 |
| 1740003960 | 0.0628 | 0.0058 | 10.18 | 0.0552 | 0.0796 | 0.0504 | 61834 |
| 1739917740 | 0.057 | -0.007 | -10.94 | 0.06 | 0.081 | 0.05 | 459132 |
| 1739572020 | 0.064 | -0.006 | -8.57 | 0.08 | 0.08 | 0.0571 | 192519 |
| 1739485320 | 0.07 | -0.0244 | -25.85 | 0.0945 | 0.0945 | 0.0574 | 500503 |
| 1739398920 | 0.0944 | 0.02775 | 41.64 | 0.082 | 0.0995999 | 0.0714999 | 307352 |
| 1739312940 | 0.06665 | 0.00425 | 6.81 | 0.065 | 0.08145 | 0.0631 | 247199 |
| 1739226000 | 0.0624 | 0.0154 | 32.77 | 0.0525 | 0.0624 | 0.04695 | 391968 |
| 1738967160 | 0.047 | 0.0042 | 9.81 | 0.04 | 0.059 | 0.04 | 471469 |
| 1738880400 | 0.0428 | -0.00464 | -9.78 | 0.04 | 0.0569 | 0.04 | 1288047 |
| 1738794000 | 0.04744 | -0.00356 | -6.98 | 0.0545 | 0.06 | 0.0442 | 398045 |
| 1738708080 | 0.0509999 | 0.0008099 | 1.61 | 0.055 | 0.06 | 0.0488 | 201928 |
| 1738621740 | 0.05019 | -0.00631 | -11.17 | 0.0565 | 0.0565 | 0.05 | 136316 |
| 1738362000 | 0.0565 | 0.00044 | 0.78 | 0.0665 | 0.0665 | 0.054 | 71396 |
| 1738276080 | 0.05606 | -0.00482 | -7.92 | 0.06 | 0.06 | 0.0515 | 197894 |
| 1738189740 | 0.06088 | -0.00152 | -2.44 | 0.06 | 0.06236 | 0.0541 | 165752 |
| 1738103280 | 0.0624 | 0.0024 | 4.00 | 0.0618 | 0.0680999 | 0.05605 | 446442 |
| 1738016820 | 0.06 | -0.004 | -6.25 | 0.06 | 0.0675 | 0.056425 | 237362 |
| 1737757440 | 0.064 | 0.00595 | 10.25 | 0.0762 | 0.0762 | 0.06 | 354812 |
| 1737671220 | 0.05805 | -0.00295 | -4.84 | 0.061 | 0.065 | 0.05805 | 430419 |
| 1737584640 | 0.061 | -0.00204 | -3.24 | 0.0731 | 0.0852 | 0.0601 | 612498 |
| 1737498540 | 0.06304 | -0.00946 | -13.05 | 0.075 | 0.07615 | 0.0612 | 410589 |
| 1737152880 | 0.0725 | -0.0066 | -8.34 | 0.07735 | 0.083 | 0.0667 | 614660 |
| 1737066420 | 0.0791 | -0.0059 | -6.94 | 0.085 | 0.089 | 0.076 | 236671 |
| 1736979720 | 0.085 | -0.005 | -5.56 | 0.091 | 0.091 | 0.0741499 | 125939 |
| 1736893380 | 0.09 | 0.007 | 8.43 | 0.085 | 0.091 | 0.0711 | 274491 |
| 1736806800 | 0.083 | 0.0025 | 3.11 | 0.0663 | 0.0869999 | 0.0663 | 80111 |
| 1736547720 | 0.0805 | -0.0035 | -4.17 | 0.0892 | 0.0892 | 0.0711 | 218796 |
| 1736375340 | 0.084 | -0.0066 | -7.28 | 0.0871 | 0.0898999 | 0.081 | 58754 |
| 1736288940 | 0.0906 | 0.0006 | 0.67 | 0.0997 | 0.0997 | 0.089 | 121886 |
| 1736202360 | 0.09 | -0.00868 | -8.80 | 0.105 | 0.105 | 0.08775 | 206274 |
| 1735942980 | 0.09868 | -0.00632 | -6.02 | 0.10115 | 0.105 | 0.0952 | 43254 |
| 1735856700 | 0.105 | -0.0051 | -4.63 | 0.1101 | 0.1101 | 0.095 | 504755 |
| 1735683960 | 0.1101 | 0.00316 | 2.95 | 0.10355 | 0.1101 | 0.1 | 58365 |
| 1735597740 | 0.10694 | -0.00406 | -3.66 | 0.1 | 0.11 | 0.1 | 85054 |
| 1735338000 | 0.111 | 0.0045 | 4.23 | 0.1065 | 0.114 | 0.1 | 106111 |
| 1735252020 | 0.1065 | 0.0015 | 1.43 | 0.105 | 0.108 | 0.09943 | 84760 |
| 1735078200 | 0.105 | -0.001535 | -1.44 | 0.1045 | 0.1085 | 0.10425 | 30185 |
| 1734992400 | 0.106535 | -0.012265 | -10.32 | 0.1188 | 0.1188 | 0.1 | 319828 |
| 1734733200 | 0.1188 | 0.0088 | 8.00 | 0.1197 | 0.12446 | 0.11 | 149184 |
| 1734646800 | 0.11 | -0.000595 | -0.54 | 0.1275 | 0.1275 | 0.1051 | 227570 |
| 1734560940 | 0.110595 | -0.011905 | -9.72 | 0.13 | 0.13 | 0.110595 | 187971 |
| 1734474360 | 0.1225 | 0.0136 | 12.49 | 0.1195 | 0.14 | 0.10806 | 684070 |
| 1734388140 | 0.1089 | 0.0039 | 3.71 | 0.1005 | 0.1195 | 0.0908 | 197341 |
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
