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 | 0.00075 | 1.82038834951 | 0.0412 | 0.065 | 0.041 | 118942 | 0.04724368 | CS |
| 4 | -0.00305 | -6.77777777778 | 0.045 | 0.065 | 0.0381 | 79424 | 0.05094982 | CS |
| 12 | -0.00595 | -12.4217118998 | 0.0479 | 0.065 | 0.032 | 44775 | 0.04958156 | CS |
| 26 | 0.00055 | 1.32850241546 | 0.0414 | 0.065 | 0.032 | 31345 | 0.04882123 | CS |
| 52 | 0.00033 | 0.792888034599 | 0.04162 | 0.065 | 0.03 | 72317 | 0.04862163 | CS |
| 156 | -0.07825 | -65.0998336106 | 0.1202 | 0.265 | 0.0267 | 66199 | 0.05990924 | CS |
| 260 | -0.16805 | -80.0238095238 | 0.21 | 0.3896 | 0.0267 | 92323 | 0.11454903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.04195 | -0.00275 | -6.15 | 0.0446999 | 0.0446999 | 0.04195 | 6717 |
| 1733178180 | 0.0446999 | 0.0018499 | 4.32 | 0.0463999 | 0.0463999 | 0.0411 | 18625 |
| 1732918200 | 0.04285 | -0.00255 | -5.62 | 0.0432 | 0.0452 | 0.04285 | 14250 |
| 1732746540 | 0.0454 | -0.0046 | -9.20 | 0.045 | 0.065 | 0.0415 | 241470 |
| 1732660140 | 0.05 | 0.0021 | 4.38 | 0.0412 | 0.05 | 0.041 | 201421 |
| 1732573560 | 0.0479 | -0.0048 | -9.11 | 0.045 | 0.0496 | 0.041 | 42500 |
| 1732314000 | 0.0527 | -0.0028 | -5.05 | 0.0403 | 0.0575 | 0.0383 | 25270 |
| 1732227900 | 0.0555 | 0 | 0.00 | 0.0421 | 0.05975 | 0.0403 | 125431 |
| 1732141740 | 0.0555 | -0.0035 | -5.93 | 0.0411 | 0.0595 | 0.0400999 | 105197 |
| 1732054800 | 0.059 | 0.00326 | 5.85 | 0.0421 | 0.06 | 0.0421 | 33354 |
| 1731968640 | 0.05574 | -0.00416 | -6.94 | 0.0429999 | 0.06 | 0.04 | 196938 |
| 1731709260 | 0.0599 | -0.0001 | -0.17 | 0.0461 | 0.0599 | 0.0455 | 50770 |
| 1731622800 | 0.06 | 0.003 | 5.26 | 0.057 | 0.06 | 0.0391 | 86497 |
| 1731536760 | 0.057 | 0.0001 | 0.18 | 0.057 | 0.057 | 0.039 | 17074 |
| 1731450480 | 0.0569 | 0.0001 | 0.18 | 0.048 | 0.0569 | 0.048 | 4208 |
| 1731363600 | 0.0568 | 0.0187 | 49.08 | 0.0383999 | 0.0569 | 0.0383999 | 19032 |
| 1731104400 | 0.0381 | -0.01195 | -23.88 | 0.04 | 0.057 | 0.0381 | 141172 |
| 1731018540 | 0.05005 | -0.00095 | -1.86 | 0.0400999 | 0.06 | 0.0400999 | 38925 |
| 1730931600 | 0.0509999 | 0.0008199 | 1.63 | 0.04 | 0.0634 | 0.04 | 88581 |
| 1730845680 | 0.05018 | -0.00552 | -9.91 | 0.045 | 0.0599 | 0.0400999 | 58344 |
| 1730759160 | 0.0557 | 0 | 0.00 | 0.05495 | 0.0599 | 0.0371 | 14700 |
| 1730496420 | 0.0557 | 0.0057 | 11.40 | 0.0352499 | 0.0557 | 0.0352 | 43100 |
| 1730409780 | 0.05 | 0 | 0.00 | 0.03655 | 0.05 | 0.0351 | 26000 |
| 1730323500 | 0.05 | 0 | 0.00 | 0.0403 | 0.05 | 0.035 | 11581 |
| 1730237280 | 0.05 | 0 | 0.00 | 0.04255 | 0.05 | 0.04255 | 2325 |
| 1730150880 | 0.05 | -0.00285 | -5.39 | 0.05 | 0.05 | 0.036 | 43352 |
| 1729891500 | 0.05285 | -0.00215 | -3.91 | 0.055 | 0.055 | 0.048 | 20715 |
| 1729805340 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729718940 | 0.055 | 0 | 0.00 | 0.0569 | 0.0569 | 0.0332 | 54856 |
| 1729632300 | 0.055 | 0.0209 | 61.29 | 0.04415 | 0.055 | 0.037 | 31072 |
| 1729545600 | 0.0341 | -0.0159 | -31.80 | 0.05 | 0.055 | 0.0341 | 66072 |
| 1729286400 | 0.05 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0320999 | 25340 |
| 1729200000 | 0.05 | 0.0084501 | 20.34 | 0.037 | 0.05 | 0.0362 | 8500 |
| 1729113960 | 0.0415499 | -0.00845 | -16.90 | 0.04332 | 0.05 | 0.037 | 5668 |
| 1729027680 | 0.05 | 0 | 0.00 | 0.04305 | 0.05 | 0.036 | 8075 |
| 1728941220 | 0.05 | 0.003 | 6.38 | 0.036 | 0.05 | 0.036 | 11450 |
| 1728681900 | 0.047 | 0.00247 | 5.55 | 0.0485 | 0.05 | 0.036 | 92223 |
| 1728595560 | 0.04453 | -0.0009 | -1.98 | 0.0320999 | 0.045 | 0.0320999 | 15872 |
| 1728508980 | 0.04543 | 0 | 0.00 | 0.04543 | 0.04543 | 0.04543 | 0 |
| 1728422580 | 0.04543 | -0.00307 | -6.33 | 0.0438 | 0.0499 | 0.0351 | 55178 |
| 1728336000 | 0.0485 | 0 | 0.00 | 0.0499 | 0.0499 | 0.035 | 20923 |
| 1728077220 | 0.0485 | 0.0093 | 23.72 | 0.0485 | 0.0485 | 0.0341 | 82847 |
| 1727990760 | 0.0392 | -0.009 | -18.67 | 0.0331 | 0.0485 | 0.0331 | 76997 |
| 1727904000 | 0.0482 | 0 | 0.00 | 0.0483 | 0.0483 | 0.033 | 5589 |
| 1727818140 | 0.0482 | 0.0041 | 9.30 | 0.0421 | 0.0482 | 0.036 | 13230 |
| 1727731200 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1727472000 | 0.0441 | 0.00335 | 8.22 | 0.0441 | 0.0441 | 0.0441 | 800 |
| 1727386200 | 0.04075 | -0.00745 | -15.46 | 0.0385 | 0.04075 | 0.0341 | 16676 |
| 1727299200 | 0.0482 | 0.0041 | 9.30 | 0.035 | 0.0482 | 0.035 | 813 |
| 1727212800 | 0.0441 | -0.0041 | -8.51 | 0.033 | 0.0482 | 0.033 | 21196 |
| 1727126940 | 0.0482 | 0.0003 | 0.63 | 0.032 | 0.0482 | 0.032 | 4288 |
| 1726867620 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1726781220 | 0.0479 | 0 | 0.00 | 0.036 | 0.0479 | 0.036 | 8950 |
| 1726694460 | 0.0479 | 0 | 0.00 | 0.034 | 0.0479 | 0.034 | 15553 |
| 1726608240 | 0.0479 | 0.0035 | 7.88 | 0.0479 | 0.0479 | 0.041 | 25850 |
| 1726522140 | 0.0444 | 0 | 0.00 | 0.0444 | 0.0444 | 0.0444 | 0 |
| 1726262940 | 0.0444 | 0.0049 | 12.41 | 0.0405 | 0.0444 | 0.0405 | 1213 |
| 1726176540 | 0.0395 | -0.0084 | -17.54 | 0.037865 | 0.0469 | 0.0331 | 4075 |
| 1726089900 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1726003500 | 0.0479 | 0.0001 | 0.21 | 0.0479 | 0.0479 | 0.0478 | 28920 |
| 1725917160 | 0.0478 | 0.0138 | 40.59 | 0.033 | 0.0482 | 0.033 | 39498 |
| 1725658020 | 0.034 | -0.01 | -22.73 | 0.0320999 | 0.0480999 | 0.0320999 | 21555 |
| 1725571680 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1725485280 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 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
