Premium
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 | 0.039 | 97.5 | 0.04 | 0.079 | 0.03 | 10510 | 0.03273883 | CS |
| 4 | 0.04 | 102.564102564 | 0.039 | 0.079 | 0.021 | 18445 | 0.03063246 | CS |
| 12 | -0.111 | -58.4210526316 | 0.19 | 0.32 | 0.0175 | 110403 | 0.05439515 | CS |
| 26 | -12.921 | -99.3923076923 | 13 | 13 | 0.0175 | 70002 | 0.0751673 | CS |
| 52 | -35.17263672 | -99.7758969303 | 35.25163672 | 141.00654688 | 0.0175 | 39973243 | 26.26328321 | CS |
| 156 | -20445.8702969 | -99.9996136154 | 20445.9492969 | 20445.9492969 | 0.0175 | 25917274 | 66.38457986 | CS |
| 260 | -20445.8702969 | -99.9996136154 | 20445.9492969 | 20445.9492969 | 0.0175 | 25917274 | 66.38457986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.079 | 0.009 | 12.86 | 0.077 | 0.079 | 0.077 | 2145 |
| 1734646800 | 0.07 | 0.04 | 133.33 | 0.0599 | 0.07 | 0.0599 | 2105 |
| 1734560940 | 0.03 | -0.005 | -14.29 | 0.0499 | 0.07 | 0.03 | 33931 |
| 1734474360 | 0.035 | -0.005 | -12.50 | 0.0325 | 0.04 | 0.0325 | 5817 |
| 1734388140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734128940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 185 |
| 1734042300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733955900 | 0.04 | 0.0001 | 0.25 | 0.04 | 0.04 | 0.022 | 2908 |
| 1733869200 | 0.0399 | -0.0001 | -0.25 | 0.0399 | 0.0399 | 0.03225 | 1602 |
| 1733782800 | 0.04 | 0.0145001 | 56.86 | 0.04 | 0.04 | 0.021 | 7887 |
| 1733523600 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 200 |
| 1733437380 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1733350980 | 0.0254999 | -0.0045 | -15.00 | 0.021 | 0.0254999 | 0.021 | 4251 |
| 1733264580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733178180 | 0.03 | 0.0015 | 5.26 | 0.03 | 0.03 | 0.0285 | 85073 |
| 1732918200 | 0.0285 | -0.002 | -6.56 | 0.03 | 0.03 | 0.0285 | 82100 |
| 1732746540 | 0.0305 | 0.0005 | 1.67 | 0.0305 | 0.0305 | 0.0305 | 185 |
| 1732660140 | 0.03 | -0.0025 | -7.69 | 0.032 | 0.032 | 0.03 | 5002 |
| 1732573560 | 0.0325 | 0.0025 | 8.33 | 0.039 | 0.039 | 0.0325 | 26985 |
| 1732314300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732227900 | 0.03 | 0 | 0.00 | 0.028 | 0.03 | 0.028 | 4208 |
| 1732141740 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 100 |
| 1732054800 | 0.04 | -0.0045 | -10.11 | 0.04 | 0.045 | 0.0175 | 2671484 |
| 1731968640 | 0.0445 | -0.0353 | -44.24 | 0.05 | 0.05 | 0.0412 | 66868 |
| 1731709260 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 633 |
| 1731622800 | 0.0798 | -0.0202 | -20.20 | 0.07495 | 0.0798 | 0.07495 | 558 |
| 1731536760 | 0.1 | 0.0200501 | 25.08 | 0.1 | 0.1 | 0.1 | 190 |
| 1731450480 | 0.0799499 | -0.01905 | -19.24 | 0.0799499 | 0.0799499 | 0.0799499 | 102 |
| 1731363600 | 0.099 | 0.0092 | 10.24 | 0.075 | 0.11 | 0.07295 | 1576 |
| 1731104400 | 0.0898 | 0.0099 | 12.39 | 0.0798 | 0.0898 | 0.0798 | 800 |
| 1731018540 | 0.0799 | 0.03 | 60.12 | 0.0799 | 0.0799 | 0.05995 | 3777 |
| 1730931600 | 0.0499 | -0.0202 | -28.82 | 0.08 | 0.08 | 0.0449499 | 1106835 |
| 1730845680 | 0.0701 | 0.0002 | 0.29 | 0.0701 | 0.0701 | 0.0701 | 1080 |
| 1730759160 | 0.0699 | -0.0397 | -36.22 | 0.08 | 0.1 | 0.05 | 1070901 |
| 1730496420 | 0.1096 | 0.0296 | 37.00 | 0.07 | 0.1096 | 0.0666 | 30015 |
| 1730409780 | 0.08 | -0.015 | -15.79 | 0.08 | 0.08 | 0.07665 | 74127 |
| 1730323500 | 0.095 | -0.0083 | -8.03 | 0.1005 | 0.11 | 0.09 | 52700 |
| 1730237280 | 0.1033 | -0.1467 | -58.68 | 0.1 | 0.229012 | 0.08 | 219453 |
| 1730150880 | 0.25 | 0.07 | 38.89 | 0.185 | 0.32 | 0.175 | 12768 |
| 1729891500 | 0.18 | 0.01 | 5.88 | 0.11009 | 0.18 | 0.11009 | 1910 |
| 1729805160 | 0.17 | -0.03 | -15.00 | 0.15 | 0.17 | 0.15 | 2122 |
| 1729718940 | 0.2 | 0.04 | 25.00 | 0.17 | 0.22 | 0.17 | 11899 |
| 1729632300 | 0.16 | 0.06 | 60.00 | 0.16 | 0.16 | 0.16 | 298 |
| 1729545600 | 0.1 | 0.0075 | 8.11 | 0.1 | 0.1 | 0.09375 | 17500 |
| 1729286400 | 0.0925 | -0.0075 | -7.50 | 0.1 | 0.1 | 0.0925 | 3479 |
| 1729200000 | 0.1 | 0.02 | 25.00 | 0.1 | 0.1 | 0.07 | 3000 |
| 1729113960 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 500 |
| 1729027680 | 0.07 | -0.03 | -30.00 | 0.1 | 0.1 | 0.07 | 2171 |
| 1728941220 | 0.1 | -0.015 | -13.04 | 0.1 | 0.1 | 0.08999 | 2534 |
| 1728681900 | 0.115 | -0.005 | -4.17 | 0.1 | 0.115 | 0.1 | 24922 |
| 1728595560 | 0.12 | -0.05 | -29.41 | 0.15 | 0.15 | 0.1147 | 41036 |
| 1728508800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1728422400 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1728336000 | 0.17 | 0.02 | 13.33 | 0.155 | 0.17 | 0.155 | 7287 |
| 1728077220 | 0.15 | -0.02 | -11.76 | 0.15 | 0.15 | 0.15 | 3230 |
| 1727990760 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 4010 |
| 1727904000 | 0.17 | -0.02 | -10.53 | 0.19 | 0.19 | 0.17 | 6450 |
| 1727818140 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.19 | 700 |
| 1727731380 | 0.18 | -0.02 | -10.00 | 0.185 | 0.185 | 0.18 | 8602 |
| 1727472000 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.18 | 22906 |
| 1727386200 | 0.2 | -0.05 | -20.00 | 0.25 | 0.25 | 0.2 | 17451 |
| 1727299200 | 0.25 | -0.03 | -10.71 | 0.25 | 0.29 | 0.24 | 16678 |
| 1727212800 | 0.28 | 0.01 | 3.70 | 0.25 | 0.51 | 0.24 | 15832 |
| 1727126940 | 0.27 | -0.04 | -12.90 | 0.2849999 | 0.33 | 0.27 | 6808 |
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
