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 | -0.0075 | -9.375 | 0.08 | 0.0899 | 0.05 | 1211197 | 0.05476105 | CS |
| 4 | 0.037195 | 105.353349384 | 0.035305 | 0.1835 | 0.0301 | 1017993 | 0.09149177 | CS |
| 12 | 0.0375 | 107.142857143 | 0.035 | 0.1835 | 0.021 | 482652 | 0.07702246 | CS |
| 26 | 0.0385 | 113.235294118 | 0.034 | 0.1835 | 0.02 | 331548 | 0.06460308 | CS |
| 52 | 0.0431 | 146.598639456 | 0.0294 | 0.1835 | 0.0031 | 235636 | 0.05032717 | CS |
| 156 | -4.9275 | -98.55 | 5 | 6.5 | 0.0031 | 132981 | 0.07527822 | CS |
| 260 | -0.9575 | -92.9611650485 | 1.03 | 6.5 | 0.0031 | 100654 | 0.1948676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0725 | 0.012 | 19.83 | 0.0675 | 0.0734 | 0.0675 | 679159 |
| 1745270400 | 0.0605 | -0.00761 | -11.17 | 0.069 | 0.069 | 0.059 | 109716 |
| 1744925340 | 0.06811 | -0.00069 | -1.00 | 0.069 | 0.069 | 0.06 | 470367 |
| 1744838940 | 0.0688 | 0.0187 | 37.33 | 0.0599 | 0.0688 | 0.05845 | 693552 |
| 1744752360 | 0.0501 | -0.0439 | -46.70 | 0.08 | 0.0898999 | 0.05 | 3571151 |
| 1744666140 | 0.094 | -0.046 | -32.86 | 0.165 | 0.165 | 0.0902 | 462690 |
| 1744406940 | 0.14 | 0.017 | 13.82 | 0.12535 | 0.14 | 0.115 | 336057 |
| 1744320120 | 0.123 | -0.042 | -25.45 | 0.165 | 0.1835 | 0.1114 | 1049691 |
| 1744234140 | 0.165 | 0.046 | 38.66 | 0.13 | 0.1705 | 0.119 | 1682569 |
| 1744147740 | 0.119 | 0.029 | 32.22 | 0.10475 | 0.1395 | 0.0995 | 1104539 |
| 1744061220 | 0.09 | -0.0179 | -16.59 | 0.11 | 0.1382 | 0.09 | 1002269 |
| 1743802020 | 0.1079 | -0.0171 | -13.68 | 0.13 | 0.13 | 0.0751 | 1589725 |
| 1743715440 | 0.125 | 0.0263 | 26.65 | 0.1085 | 0.1395 | 0.1 | 1698172 |
| 1743629040 | 0.0987 | 0.0217 | 28.18 | 0.0833 | 0.0987 | 0.0791 | 1116117 |
| 1743542640 | 0.077 | 0.011725 | 17.96 | 0.066 | 0.08 | 0.066 | 711362 |
| 1743456180 | 0.065275 | -0.007975 | -10.89 | 0.076 | 0.076 | 0.057 | 582057 |
| 1743197340 | 0.07325 | 0.01135 | 18.34 | 0.061 | 0.0749 | 0.061 | 1235779 |
| 1743110880 | 0.0619 | 0.00845 | 15.81 | 0.054 | 0.064 | 0.0484 | 786514 |
| 1743024540 | 0.05345 | 0.00345 | 6.90 | 0.05374 | 0.0589 | 0.0529 | 718640 |
| 1742938140 | 0.05 | 0.013 | 35.14 | 0.035305 | 0.05 | 0.0301 | 420891 |
| 1742851200 | 0.037 | 0.0038 | 11.45 | 0.0302 | 0.037 | 0.02846 | 309100 |
| 1742592540 | 0.0332 | 0.00585 | 21.39 | 0.0213 | 0.0332 | 0.021 | 62627 |
| 1742505960 | 0.02735 | -0.003395 | -11.04 | 0.0333 | 0.0333 | 0.021 | 119248 |
| 1742419800 | 0.030745 | 0 | 0.00 | 0.030745 | 0.030745 | 0.030745 | 0 |
| 1742333400 | 0.030745 | 0.001845 | 6.38 | 0.030745 | 0.030745 | 0.030745 | 20018 |
| 1742246400 | 0.0289 | -0.0041 | -12.42 | 0.0333 | 0.0333 | 0.024 | 5861 |
| 1741987680 | 0.033 | 0.008 | 32.00 | 0.03 | 0.033 | 0.03 | 29767 |
| 1741901340 | 0.025 | -0.0051 | -16.94 | 0.0268 | 0.0268 | 0.025 | 100001 |
| 1741814940 | 0.0301 | 0.0051 | 20.40 | 0.025 | 0.0333 | 0.0235 | 319163 |
| 1741728480 | 0.025 | -0.0051 | -16.94 | 0.03325 | 0.0388 | 0.02445 | 340871 |
| 1741641600 | 0.0301 | -0.01145 | -27.56 | 0.045 | 0.045 | 0.025 | 191100 |
| 1741386000 | 0.0415499 | -0.00045 | -1.07 | 0.042 | 0.042 | 0.0415499 | 5850 |
| 1741300140 | 0.042 | 0.0041 | 10.82 | 0.04 | 0.042 | 0.032 | 403268 |
| 1741213440 | 0.0379 | -0.0203 | -34.88 | 0.057 | 0.0588 | 0.0379 | 322428 |
| 1741126800 | 0.0582 | 0.0014 | 2.46 | 0.05944 | 0.05944 | 0.0521 | 210578 |
| 1741040760 | 0.0568 | 0.0068 | 13.60 | 0.0595 | 0.0595 | 0.048675 | 255807 |
| 1740781260 | 0.05 | -0.0048 | -8.76 | 0.0572 | 0.0572 | 0.0474 | 155982 |
| 1740695340 | 0.0548 | -0.0042 | -7.12 | 0.059 | 0.059 | 0.0509999 | 167241 |
| 1740608400 | 0.059 | -0.006 | -9.23 | 0.0525 | 0.059 | 0.0501 | 406090 |
| 1740522480 | 0.065 | 0.0222 | 51.87 | 0.0473 | 0.0725 | 0.045 | 652475 |
| 1740435600 | 0.0428 | 0.0039001 | 10.03 | 0.0400999 | 0.0428 | 0.036685 | 184934 |
| 1740176400 | 0.0388999 | 0.0048999 | 14.41 | 0.0305 | 0.0388999 | 0.0285 | 217875 |
| 1740090480 | 0.034 | 0.0049 | 16.84 | 0.032 | 0.0349 | 0.0297 | 169941 |
| 1740003960 | 0.0291 | -0.0049 | -14.41 | 0.032 | 0.032 | 0.0291 | 40000 |
| 1739917740 | 0.034 | -0.0045 | -11.69 | 0.038 | 0.038 | 0.0306 | 105280 |
| 1739572020 | 0.0385 | 0.0007 | 1.85 | 0.0365 | 0.03915 | 0.0365 | 70000 |
| 1739485320 | 0.0378 | 0.0008 | 2.16 | 0.0378 | 0.038605 | 0.0378 | 95016 |
| 1739398920 | 0.037 | 0.0043 | 13.15 | 0.0327 | 0.0375 | 0.0327 | 308400 |
| 1739312940 | 0.0327 | 0.0047 | 16.79 | 0.03035 | 0.0327 | 0.0261 | 61254 |
| 1739226000 | 0.028 | -0.00455 | -13.98 | 0.03 | 0.03395 | 0.0264 | 390084 |
| 1738966800 | 0.03255 | 0 | 0.00 | 0.03255 | 0.03255 | 0.03255 | 0 |
| 1738880400 | 0.03255 | -0.00167 | -4.88 | 0.035 | 0.035 | 0.0311 | 79615 |
| 1738794000 | 0.03422 | 0.00122 | 3.70 | 0.0316 | 0.03794 | 0.0315 | 711464 |
| 1738708080 | 0.033 | -0.00174 | -5.01 | 0.03425 | 0.03425 | 0.03 | 81856 |
| 1738621740 | 0.03474 | -0.00126 | -3.50 | 0.03608 | 0.03608 | 0.03474 | 2401 |
| 1738362000 | 0.036 | -0.0011 | -2.96 | 0.038 | 0.0385 | 0.033 | 259004 |
| 1738276080 | 0.0371 | -0.0029 | -7.25 | 0.0383999 | 0.04 | 0.03409 | 119479 |
| 1738189740 | 0.04 | 0.004 | 11.11 | 0.036 | 0.04 | 0.036 | 267550 |
| 1738103280 | 0.036 | 0.00138 | 3.99 | 0.035 | 0.0371 | 0.0320999 | 445034 |
| 1738016820 | 0.03462 | -0.01038 | -23.07 | 0.04558 | 0.04576 | 0.03385 | 365454 |
| 1737757440 | 0.045 | -0.006 | -11.76 | 0.053 | 0.053 | 0.0448 | 227340 |
| 1737671220 | 0.0509999 | -0.006 | -10.53 | 0.056775 | 0.057 | 0.04855 | 162423 |
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
