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 | 0.0022 | 6.45161290323 | 0.0341 | 0.04042 | 0.032 | 26762 | 0.03437538 | CS |
| 4 | 0.00795 | 28.0423280423 | 0.02835 | 0.06 | 0.026 | 112841 | 0.03658237 | CS |
| 12 | 0.0077 | 26.9230769231 | 0.0286 | 0.06 | 0.0251 | 72268 | 0.0330918 | CS |
| 26 | -0.0171 | -32.0224719101 | 0.0534 | 0.06 | 0.013 | 92735 | 0.03254342 | CS |
| 52 | -0.0537 | -59.6666666667 | 0.09 | 0.13 | 0.013 | 78520 | 0.05145341 | CS |
| 156 | -0.28925 | -88.8496390723 | 0.32555 | 0.37612 | 0.013 | 69065 | 0.10636922 | CS |
| 260 | -0.3782 | -91.2424607961 | 0.4145 | 2.08 | 0.013 | 130275 | 0.50288005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 0.0363 | -0.0001 | -0.27 | 0.0325999 | 0.0399 | 0.0325999 | 36854 |
| 1745443560 | 0.0364 | -0.000265 | -0.72 | 0.032 | 0.0374 | 0.032 | 16394 |
| 1745357340 | 0.036665 | 0.0045651 | 14.22 | 0.0320999 | 0.04042 | 0.0320999 | 32337 |
| 1745270400 | 0.0320999 | -0.002 | -5.87 | 0.04 | 0.04 | 0.032 | 45586 |
| 1744925340 | 0.0341 | -0.0057 | -14.32 | 0.0341 | 0.0399 | 0.0341 | 12730 |
| 1744838940 | 0.0398 | 0.0015 | 3.92 | 0.0341 | 0.04 | 0.0341 | 27040 |
| 1744752360 | 0.0383 | -0.0016 | -4.01 | 0.0341 | 0.0399 | 0.0341 | 23536 |
| 1744666140 | 0.0399 | -0.0001 | -0.25 | 0.0371999 | 0.0399 | 0.0333 | 111820 |
| 1744406940 | 0.04 | -0.003 | -6.98 | 0.04 | 0.0429 | 0.04 | 127733 |
| 1744320120 | 0.0429999 | 0.0029999 | 7.50 | 0.0412 | 0.0429999 | 0.0331 | 25381 |
| 1744234140 | 0.04 | 0.00205 | 5.40 | 0.036 | 0.0417 | 0.0349 | 30392 |
| 1744147740 | 0.03795 | -0.00819 | -17.75 | 0.06 | 0.06 | 0.036 | 225959 |
| 1744061220 | 0.04614 | 0.00714 | 18.31 | 0.045 | 0.0575 | 0.03655 | 250905 |
| 1743802020 | 0.039 | 0.0038 | 10.80 | 0.03 | 0.04252 | 0.03 | 314341 |
| 1743715440 | 0.0352 | 0.0002 | 0.57 | 0.035 | 0.0352499 | 0.035 | 24569 |
| 1743629040 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.0312 | 44323 |
| 1743542640 | 0.036 | 0.0058 | 19.21 | 0.0303 | 0.036 | 0.0303 | 126436 |
| 1743456180 | 0.0302 | -0.0017 | -5.33 | 0.0281 | 0.036 | 0.0281 | 471250 |
| 1743197340 | 0.0319 | 0.0027 | 9.25 | 0.028 | 0.033 | 0.0267 | 175882 |
| 1743110880 | 0.0292 | 0.0012 | 4.29 | 0.02835 | 0.031 | 0.026 | 57370 |
| 1743024540 | 0.028 | 0.0013 | 4.87 | 0.026 | 0.03 | 0.026 | 15438 |
| 1742938140 | 0.0267 | -0.0013 | -4.64 | 0.029 | 0.03 | 0.026 | 37724 |
| 1742851200 | 0.028 | -0.00125 | -4.27 | 0.0286 | 0.03 | 0.028 | 42974 |
| 1742592540 | 0.02925 | -0.00045 | -1.52 | 0.026 | 0.03 | 0.026 | 61768 |
| 1742505960 | 0.0297 | 8.0E-5 | 0.27 | 0.0285 | 0.032 | 0.0285 | 13630 |
| 1742419200 | 0.02962 | 0.00062 | 2.14 | 0.03045 | 0.032 | 0.0285 | 23458 |
| 1742333400 | 0.029 | 0.0005 | 1.75 | 0.0285 | 0.0319 | 0.0285 | 11334 |
| 1742246400 | 0.0285 | 0 | 0.00 | 0.0281 | 0.032 | 0.0281 | 55242 |
| 1741987680 | 0.0285 | 0.0004 | 1.42 | 0.02825 | 0.033 | 0.0281 | 52021 |
| 1741901340 | 0.0281 | -0.003835 | -12.01 | 0.0281 | 0.034 | 0.0281 | 19946 |
| 1741814940 | 0.031935 | 0.003535 | 12.45 | 0.0281 | 0.034 | 0.0281 | 10548 |
| 1741728480 | 0.0284 | -0.0008 | -2.74 | 0.0281 | 0.034 | 0.0281 | 28430 |
| 1741641600 | 0.0292 | 0.0001 | 0.34 | 0.0282 | 0.03 | 0.0282 | 5715 |
| 1741386000 | 0.0291 | -0.0049 | -14.41 | 0.03345 | 0.034 | 0.0282 | 50125 |
| 1741300140 | 0.034 | 0.004 | 13.33 | 0.0374 | 0.0374 | 0.0281 | 51745 |
| 1741213440 | 0.03 | 0.000225 | 0.76 | 0.0275 | 0.034 | 0.0275 | 51002 |
| 1741126800 | 0.029775 | 0.002275 | 8.27 | 0.03065 | 0.034 | 0.0273 | 229359 |
| 1741040760 | 0.0275 | -0.0026 | -8.64 | 0.027 | 0.034 | 0.027 | 23092 |
| 1740781260 | 0.0301 | 0.0019 | 6.74 | 0.0291 | 0.03345 | 0.027 | 46281 |
| 1740695340 | 0.0282 | -0.001795 | -5.98 | 0.0282 | 0.03365 | 0.028 | 18077 |
| 1740608400 | 0.029995 | 0.001995 | 7.13 | 0.03 | 0.03365 | 0.028 | 22845 |
| 1740522480 | 0.028 | -0.006 | -17.65 | 0.0325 | 0.0337 | 0.028 | 37158 |
| 1740435600 | 0.034 | 0.0035 | 11.48 | 0.028 | 0.034 | 0.028 | 49762 |
| 1740176400 | 0.0305 | -0.000125 | -0.41 | 0.0294 | 0.031835 | 0.028 | 40612 |
| 1740090480 | 0.030625 | 0.001025 | 3.46 | 0.0296 | 0.03395 | 0.0295 | 12558 |
| 1740003960 | 0.0296 | 0.0003 | 1.02 | 0.03195 | 0.0339 | 0.0292 | 50442 |
| 1739917740 | 0.0293 | -0.00122 | -4.00 | 0.0287 | 0.0339 | 0.0287 | 55432 |
| 1739572020 | 0.03052 | 0.00112 | 3.81 | 0.0294 | 0.0329 | 0.0287 | 18959 |
| 1739485320 | 0.0294 | 0.0001 | 0.34 | 0.0293 | 0.0339 | 0.0292 | 7030 |
| 1739398920 | 0.0293 | -0.000775 | -2.58 | 0.03066 | 0.0325 | 0.02925 | 66021 |
| 1739312940 | 0.030075 | -0.001125 | -3.61 | 0.0325 | 0.0339 | 0.029 | 51220 |
| 1739226000 | 0.0312 | -0.0014 | -4.29 | 0.0325999 | 0.0375 | 0.0312 | 85751 |
| 1738967160 | 0.0325999 | 0.0005 | 1.56 | 0.0320999 | 0.0336 | 0.0320999 | 27738 |
| 1738880400 | 0.0320999 | 0.0040999 | 14.64 | 0.0324 | 0.0333 | 0.026 | 181920 |
| 1738794000 | 0.028 | 0.0023 | 8.95 | 0.0252 | 0.0324 | 0.0252 | 135197 |
| 1738708080 | 0.0257 | -0.0017 | -6.20 | 0.02792 | 0.0293 | 0.0251 | 134904 |
| 1738621740 | 0.0274 | -0.001055 | -3.71 | 0.0273 | 0.0306 | 0.0273 | 77341 |
| 1738362000 | 0.028455 | -0.000395 | -1.37 | 0.029 | 0.03088 | 0.0272 | 84150 |
| 1738276080 | 0.02885 | -0.00195 | -6.33 | 0.0286 | 0.03085 | 0.0257 | 60637 |
| 1738189740 | 0.0308 | -0.0021 | -6.38 | 0.0275 | 0.033 | 0.0275 | 52949 |
| 1738103280 | 0.0329 | 0.00395 | 13.64 | 0.03165 | 0.0331 | 0.0275 | 145758 |
| 1738016820 | 0.02895 | -0.00435 | -13.06 | 0.0281 | 0.0333 | 0.0274 | 100184 |
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
