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 | 0.0006 | 1.875 | 0.032 | 0.0399 | 0.032 | 56189 | 0.03592419 | CS |
| 4 | -0.00275 | -7.77934936351 | 0.03535 | 0.0399 | 0.032 | 73647 | 0.03468241 | CS |
| 12 | -0.0074 | -18.5 | 0.04 | 0.04 | 0.0278 | 74611 | 0.03460343 | CS |
| 26 | -0.0054 | -14.2105263158 | 0.038 | 0.05 | 0.027 | 60607 | 0.03677753 | CS |
| 52 | -0.0033 | -9.1922005571 | 0.0359 | 0.059 | 0.027 | 51533 | 0.03717148 | CS |
| 156 | -0.0575 | -63.8179800222 | 0.0901 | 0.1125 | 0.021 | 48892 | 0.0505446 | CS |
| 260 | 0.0106 | 48.1818181818 | 0.022 | 0.23 | 0.021 | 53571 | 0.07101991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742505960 | 0.0325999 | -0.0053 | -13.98 | 0.0399 | 0.0399 | 0.0325 | 103100 |
| 1742419200 | 0.0379 | 0.0001 | 0.26 | 0.0379 | 0.0379 | 0.0379 | 1163 |
| 1742333400 | 0.0378 | 0.003975 | 11.75 | 0.0393 | 0.0393 | 0.0325999 | 101120 |
| 1742246400 | 0.033825 | -0.001075 | -3.08 | 0.0351 | 0.0351 | 0.0325 | 41160 |
| 1741987680 | 0.0349 | -0.0003 | -0.85 | 0.0349 | 0.0349 | 0.0349 | 20000 |
| 1741901340 | 0.0352 | 0.0032 | 10.00 | 0.032 | 0.0354 | 0.032 | 117500 |
| 1741814880 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1741728480 | 0.032 | -0.0029 | -8.31 | 0.032 | 0.032 | 0.032 | 17600 |
| 1741641600 | 0.0349 | 0.0013 | 3.87 | 0.0349 | 0.0349 | 0.0349 | 30000 |
| 1741386000 | 0.0336 | 0.0015001 | 4.67 | 0.035 | 0.035 | 0.0336 | 30200 |
| 1741300140 | 0.0320999 | -0.0009 | -2.73 | 0.0334 | 0.0335 | 0.032 | 28121 |
| 1741213440 | 0.033 | -0.001165 | -3.41 | 0.0346 | 0.037 | 0.033 | 239888 |
| 1741126800 | 0.034165 | 0.000665 | 1.99 | 0.0339249 | 0.0351 | 0.0339249 | 109760 |
| 1741040760 | 0.0335 | -0.00102 | -2.95 | 0.0374 | 0.0374 | 0.0335 | 8500 |
| 1740781260 | 0.03452 | -0.00078 | -2.21 | 0.03452 | 0.03452 | 0.03452 | 660 |
| 1740695340 | 0.0353 | -0.0002 | -0.56 | 0.034 | 0.0354999 | 0.034 | 136690 |
| 1740608400 | 0.0354999 | 0.0007999 | 2.31 | 0.0354999 | 0.0379 | 0.0354999 | 126919 |
| 1740522480 | 0.0347 | -0.0004 | -1.14 | 0.03435 | 0.0356 | 0.03435 | 225290 |
| 1740435600 | 0.0351 | -0.0013 | -3.57 | 0.0358 | 0.0359 | 0.0351 | 159350 |
| 1740176400 | 0.0364 | 0.00105 | 2.97 | 0.03524 | 0.0364 | 0.03524 | 5125 |
| 1740090480 | 0.03535 | -0.00115 | -3.15 | 0.03535 | 0.03535 | 0.03535 | 250 |
| 1740003960 | 0.0365 | 0.0015 | 4.29 | 0.034625 | 0.0375 | 0.034625 | 83600 |
| 1739917740 | 0.035 | 0.003 | 9.38 | 0.0339 | 0.0354 | 0.0339 | 110000 |
| 1739572020 | 0.032 | -0.002 | -5.88 | 0.03 | 0.033 | 0.03 | 70496 |
| 1739485740 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739399340 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1739312940 | 0.034 | 0.0001 | 0.29 | 0.0339 | 0.034 | 0.03156 | 63805 |
| 1739226360 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1738967160 | 0.0339 | 0.0009 | 2.73 | 0.0339 | 0.0339 | 0.0339 | 3000 |
| 1738880400 | 0.033 | 0.0026 | 8.55 | 0.03215 | 0.0335 | 0.0314 | 101710 |
| 1738794000 | 0.0304 | -0.00202 | -6.23 | 0.0308 | 0.0308 | 0.0284 | 32500 |
| 1738708080 | 0.03242 | 0.00102 | 3.25 | 0.0329 | 0.0329 | 0.03242 | 13275 |
| 1738621740 | 0.0314 | 0 | 0.00 | 0.0281 | 0.0339 | 0.0281 | 116380 |
| 1738362000 | 0.0314 | -0.002 | -5.99 | 0.0314 | 0.0314 | 0.0314 | 15000 |
| 1738276080 | 0.0334 | 0.0026 | 8.44 | 0.033 | 0.0334 | 0.033 | 25000 |
| 1738189740 | 0.0308 | -0.0007 | -2.22 | 0.0349 | 0.0349 | 0.0278 | 355354 |
| 1738103280 | 0.0315 | -0.0033 | -9.48 | 0.0335 | 0.0335 | 0.0315 | 20500 |
| 1738016820 | 0.0348 | 0.0013 | 3.88 | 0.0348 | 0.0348 | 0.0348 | 15000 |
| 1737757440 | 0.0335 | -0.0011 | -3.18 | 0.0353 | 0.0353 | 0.0335 | 59500 |
| 1737671220 | 0.0346 | -0.0024 | -6.49 | 0.035075 | 0.0357 | 0.0346 | 20500 |
| 1737584640 | 0.037 | 0.0019 | 5.41 | 0.037 | 0.037 | 0.037 | 1900 |
| 1737498540 | 0.0351 | 0.0008 | 2.33 | 0.0351 | 0.0351 | 0.0351 | 40000 |
| 1737152880 | 0.0343 | -0.0001 | -0.29 | 0.0345 | 0.0345 | 0.0336749 | 14526 |
| 1737066120 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1736979720 | 0.0344 | -0.0016 | -4.44 | 0.034 | 0.0344 | 0.0335 | 111000 |
| 1736893320 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1736806920 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1736547720 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 2943 |
| 1736375340 | 0.038 | 0.0046 | 13.77 | 0.038 | 0.038 | 0.03685 | 14250 |
| 1736288940 | 0.0334 | -0.0014 | -4.02 | 0.034 | 0.034 | 0.0334 | 10000 |
| 1736202360 | 0.0348 | 0 | 0.00 | 0.0341 | 0.0354 | 0.03335 | 158400 |
| 1735942980 | 0.0348 | -0.0043 | -11.00 | 0.0351 | 0.0354999 | 0.0348 | 155857 |
| 1735856700 | 0.0391 | 0.0041 | 11.71 | 0.0349 | 0.0391 | 0.0349 | 159300 |
| 1735683960 | 0.035 | -0.0006 | -1.69 | 0.03795 | 0.03805 | 0.035 | 112764 |
| 1735597740 | 0.0356 | -0.0044 | -11.00 | 0.0381 | 0.0381 | 0.035 | 68570 |
| 1735338000 | 0.04 | 0.00235 | 6.24 | 0.0368 | 0.04 | 0.0336 | 136800 |
| 1735252020 | 0.03765 | -0.0005 | -1.31 | 0.04 | 0.04 | 0.03684 | 164700 |
| 1735078200 | 0.03815 | 0.00205 | 5.68 | 0.03725 | 0.04 | 0.0325999 | 80620 |
| 1734992400 | 0.0361 | 0.00055 | 1.55 | 0.039 | 0.039 | 0.035 | 21450 |
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
