Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0435 | -9.25531914894 | 0.47 | 0.47 | 0.425 | 4373 | 0.45021099 | CS |
| 4 | -0.0975 | -18.606870229 | 0.524 | 0.572 | 0.425 | 8069 | 0.50334498 | CS |
| 12 | -0.2245 | -34.4854070661 | 0.651 | 0.6795 | 0.425 | 8214 | 0.56350401 | CS |
| 26 | -0.2825 | -39.8448519041 | 0.709 | 0.9 | 0.425 | 8638 | 0.63466536 | CS |
| 52 | -0.2385 | -35.8646616541 | 0.665 | 0.9 | 0.425 | 8881 | 0.67212688 | CS |
| 156 | -5.4385 | -92.7280477408 | 5.865 | 6.26 | 0.425 | 13698 | 1.77041182 | CS |
| 260 | -0.5435 | -56.0309278351 | 0.97 | 10 | 0.425 | 19104 | 4.23747549 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.4265 | -0.0156 | -3.53 | 0.432 | 0.447 | 0.4265 | 2405 |
| 1732573560 | 0.4421 | 0.0021 | 0.48 | 0.4499 | 0.4499 | 0.4421 | 2690 |
| 1732314000 | 0.44 | -0.004 | -0.90 | 0.445 | 0.445 | 0.44 | 5100 |
| 1732227900 | 0.444 | 0.019 | 4.47 | 0.44 | 0.444 | 0.4258 | 5966 |
| 1732141740 | 0.425 | -0.045 | -9.57 | 0.448 | 0.448 | 0.425 | 1100 |
| 1732054800 | 0.47 | 0.0025 | 0.53 | 0.47 | 0.47 | 0.47 | 7008 |
| 1731968640 | 0.4675 | 0.0165 | 3.66 | 0.431 | 0.473 | 0.431 | 560 |
| 1731709260 | 0.451 | 0.01015 | 2.30 | 0.4512 | 0.4512 | 0.4498 | 1630 |
| 1731622800 | 0.44085 | -0.04915 | -10.03 | 0.47 | 0.48 | 0.44085 | 11241 |
| 1731536760 | 0.49 | -0.002 | -0.41 | 0.502 | 0.502 | 0.453 | 13050 |
| 1731450480 | 0.492 | -0.0298 | -5.71 | 0.532 | 0.532 | 0.48 | 5277 |
| 1731363600 | 0.5218 | 0.01805 | 3.58 | 0.5185 | 0.5218 | 0.5185 | 2384 |
| 1731104400 | 0.50375 | -0.00455 | -0.90 | 0.5084999 | 0.5175999 | 0.4961 | 3610 |
| 1731018540 | 0.5083 | -0.0005 | -0.10 | 0.49 | 0.535 | 0.49 | 43715 |
| 1730931600 | 0.5088 | -0.05205 | -9.28 | 0.5086 | 0.5088 | 0.5086 | 925 |
| 1730845680 | 0.56085 | 0.01721 | 3.17 | 0.549 | 0.56085 | 0.549 | 606 |
| 1730759160 | 0.54364 | -0.00036 | -0.07 | 0.53 | 0.551 | 0.53 | 7600 |
| 1730496420 | 0.544 | 0.0085 | 1.59 | 0.5367499 | 0.55025 | 0.531 | 30807 |
| 1730409780 | 0.5355 | -0.029 | -5.14 | 0.5719999 | 0.5719999 | 0.5234 | 8412 |
| 1730323500 | 0.5645 | 0.0635 | 12.67 | 0.52 | 0.56895 | 0.52 | 1500 |
| 1730237280 | 0.501 | -0.02295 | -4.38 | 0.524 | 0.524 | 0.491 | 8205 |
| 1730150880 | 0.52395 | 0.01395 | 2.74 | 0.5244 | 0.5244 | 0.52395 | 4100 |
| 1729891500 | 0.51 | 0.0024151 | 0.48 | 0.51 | 0.51 | 0.51 | 11500 |
| 1729805160 | 0.5075849 | -0.022415 | -4.23 | 0.5401 | 0.5401 | 0.4939 | 42634 |
| 1729718940 | 0.53 | -0.00105 | -0.20 | 0.527 | 0.53 | 0.527 | 200 |
| 1729632300 | 0.53105 | -0.01925 | -3.50 | 0.532 | 0.532 | 0.53105 | 2100 |
| 1729545600 | 0.5503 | -0.0045 | -0.81 | 0.545 | 0.5503 | 0.5362 | 10010 |
| 1729286400 | 0.5548 | -0.0049 | -0.88 | 0.54 | 0.5548 | 0.54 | 5600 |
| 1729200000 | 0.5597 | -0.0003 | -0.05 | 0.542 | 0.5597 | 0.5346999 | 2520 |
| 1729113960 | 0.56 | -0.01795 | -3.11 | 0.5441 | 0.5699999 | 0.5441 | 11405 |
| 1729027680 | 0.57795 | -0.00115 | -0.20 | 0.56 | 0.592 | 0.555 | 53670 |
| 1728941220 | 0.5790999 | -0.0222 | -3.69 | 0.6 | 0.6 | 0.5790999 | 10723 |
| 1728681900 | 0.6012999 | -0.0427 | -6.63 | 0.605 | 0.605 | 0.5746 | 13922 |
| 1728595560 | 0.644 | 0.013 | 2.06 | 0.644 | 0.644 | 0.644 | 100 |
| 1728508800 | 0.631 | -0.001 | -0.16 | 0.632 | 0.642 | 0.63 | 23300 |
| 1728422580 | 0.632 | -0.0135 | -2.09 | 0.63 | 0.642 | 0.63 | 4199 |
| 1728336000 | 0.6455 | 0.0185 | 2.95 | 0.669 | 0.669 | 0.63 | 7050 |
| 1728077220 | 0.627 | -0.0067 | -1.06 | 0.626 | 0.6344999 | 0.617 | 957 |
| 1727990760 | 0.6337 | -0.0263 | -3.98 | 0.64 | 0.64 | 0.62605 | 5452 |
| 1727904000 | 0.66 | 0.0005 | 0.08 | 0.6505 | 0.66 | 0.6505 | 200 |
| 1727818140 | 0.6595 | 0.0195 | 3.05 | 0.659 | 0.6595 | 0.658 | 2547 |
| 1727731380 | 0.64 | -0.00425 | -0.66 | 0.67 | 0.67 | 0.64 | 12300 |
| 1727472600 | 0.64425 | 0 | 0.00 | 0.64425 | 0.64425 | 0.64425 | 0 |
| 1727386200 | 0.64425 | 0.02155 | 3.46 | 0.6355 | 0.64425 | 0.6324999 | 1430 |
| 1727299200 | 0.6227 | -0.0169 | -2.64 | 0.6268 | 0.6268 | 0.6227 | 850 |
| 1727212800 | 0.6395999 | 0.0095999 | 1.52 | 0.645 | 0.645 | 0.6395999 | 1219 |
| 1727126940 | 0.63 | 0.019 | 3.11 | 0.628 | 0.6304999 | 0.628 | 352 |
| 1726867200 | 0.611 | -0.026 | -4.08 | 0.652 | 0.652 | 0.607 | 11951 |
| 1726781220 | 0.637 | -0.0025 | -0.39 | 0.65 | 0.6514 | 0.637 | 23587 |
| 1726694460 | 0.6395 | 0.0048 | 0.76 | 0.632 | 0.6395 | 0.632 | 5150 |
| 1726608240 | 0.6347 | -0.0063 | -0.98 | 0.63 | 0.6445 | 0.63 | 12900 |
| 1726521720 | 0.641 | 0.005 | 0.79 | 0.641 | 0.641 | 0.641 | 500 |
| 1726262940 | 0.636 | -0.024 | -3.64 | 0.649 | 0.649 | 0.636 | 3010 |
| 1726176540 | 0.66 | 0.010385 | 1.60 | 0.6612 | 0.6612 | 0.66 | 10200 |
| 1726090140 | 0.649615 | 0.009615 | 1.50 | 0.649615 | 0.649615 | 0.649615 | 5005 |
| 1726003500 | 0.64 | -0.0167 | -2.54 | 0.626 | 0.64 | 0.626 | 3752 |
| 1725917160 | 0.6566999 | 0.0036999 | 0.57 | 0.6405 | 0.6566999 | 0.6405 | 1160 |
| 1725658020 | 0.653 | -0.0064 | -0.97 | 0.653 | 0.653 | 0.653 | 250 |
| 1725571440 | 0.6594 | 0.0048 | 0.73 | 0.6689 | 0.67 | 0.6594 | 11400 |
| 1725485040 | 0.6546 | 0.0036 | 0.55 | 0.6795 | 0.6795 | 0.6546 | 1670 |
| 1725398880 | 0.651 | -0.009 | -1.36 | 0.651 | 0.651 | 0.651 | 4393 |
| 1725053340 | 0.66 | 0.00376 | 0.57 | 0.66202 | 0.6665 | 0.66 | 2526 |
| 1724966400 | 0.65624 | -0.01391 | -2.08 | 0.652 | 0.65624 | 0.638 | 1704 |
| 1724880360 | 0.67015 | -0.012705 | -1.86 | 0.669188 | 0.67015 | 0.669188 | 2392 |
| 1724794080 | 0.682855 | -0.0006 | -0.09 | 0.6835 | 0.6899999 | 0.6705 | 3609 |
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
Premium
