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 | 0.0038 | 0.419333480468 | 0.9062 | 0.96 | 0.85581 | 42852 | 0.90192568 | CS |
| 4 | -0.014 | -1.51515151515 | 0.924 | 0.99 | 0.83 | 18604 | 0.8904782 | CS |
| 12 | -0.13 | -12.5 | 1.04 | 1.06 | 0.805 | 20380 | 0.88916945 | CS |
| 26 | 0.11501 | 14.4668486396 | 0.79499 | 1.2 | 0.65 | 18567 | 0.85272932 | CS |
| 52 | 0.079675 | 9.59564026134 | 0.830325 | 1.2 | 0.585 | 17096 | 0.80767741 | CS |
| 156 | -0.56 | -38.0952380952 | 1.47 | 1.8 | 0.585 | 12026 | 0.96384753 | CS |
| 260 | 0.6249 | 219.186250438 | 0.2851 | 2.58 | 0.2851 | 15327 | 1.1544897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.91 | 0.05 | 5.81 | 0.875 | 0.91 | 0.875 | 21372 |
| 1732227900 | 0.86 | -0.04 | -4.44 | 0.8571 | 0.86 | 0.85581 | 27048 |
| 1732141740 | 0.9 | -0.01 | -1.10 | 0.9097 | 0.91 | 0.9 | 71498 |
| 1732054800 | 0.91 | 0.01 | 1.11 | 0.8695 | 0.92 | 0.8695 | 65940 |
| 1731968640 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 8020 |
| 1731709260 | 0.92 | 0.01 | 1.10 | 0.9062 | 0.96 | 0.871 | 41756 |
| 1731622800 | 0.91 | 0.0105 | 1.17 | 0.9 | 0.99 | 0.871 | 30250 |
| 1731536760 | 0.8995 | 0.0295 | 3.39 | 0.84 | 0.8995 | 0.84 | 1000 |
| 1731450000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1731363600 | 0.87 | -0.077 | -8.13 | 0.94 | 0.947 | 0.87 | 14792 |
| 1731104400 | 0.947 | 0.087 | 10.12 | 0.947 | 0.947 | 0.947 | 1000 |
| 1731018540 | 0.86 | 0.01 | 1.18 | 0.85 | 0.887 | 0.85 | 15120 |
| 1730931600 | 0.85 | -0.03 | -3.41 | 0.85505 | 0.85505 | 0.85 | 1300 |
| 1730845680 | 0.88 | 0.03 | 3.53 | 0.88 | 0.88 | 0.865 | 11703 |
| 1730759160 | 0.85 | -0.005 | -0.58 | 0.83 | 0.865 | 0.83 | 4934 |
| 1730496420 | 0.855 | 0.005 | 0.59 | 0.87 | 0.88 | 0.83 | 12596 |
| 1730409780 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.85 | 3974 |
| 1730323500 | 0.83 | -0.02125 | -2.50 | 0.835 | 0.855 | 0.83 | 3700 |
| 1730237280 | 0.85125 | -0.00875 | -1.02 | 0.855 | 0.9 | 0.83 | 13689 |
| 1730150880 | 0.86 | -0.064 | -6.93 | 0.8905 | 0.9099 | 0.85 | 22577 |
| 1729891500 | 0.924 | 0.01 | 1.09 | 0.924 | 0.924 | 0.924 | 2580 |
| 1729805160 | 0.914 | 0.0235 | 2.64 | 0.891 | 0.914 | 0.891 | 10207 |
| 1729718940 | 0.8905 | -0.0115 | -1.27 | 0.893 | 0.9599 | 0.8905 | 10904 |
| 1729632300 | 0.902 | 0.002 | 0.22 | 0.89 | 0.902 | 0.89 | 7500 |
| 1729545600 | 0.9 | 0 | 0.00 | 0.935 | 0.94125 | 0.895542 | 52700 |
| 1729286400 | 0.9 | 0.00315 | 0.35 | 0.8987 | 0.9 | 0.89685 | 82100 |
| 1729200000 | 0.89685 | -0.00185 | -0.21 | 0.8987 | 0.8987 | 0.89405 | 3675 |
| 1729113960 | 0.8987 | -0.0063 | -0.70 | 0.894775 | 0.8997 | 0.89126 | 1665 |
| 1729027680 | 0.905 | 0.065 | 7.74 | 0.8499 | 0.96 | 0.84 | 296125 |
| 1728941220 | 0.84 | -0.006875 | -0.81 | 0.8405 | 0.849 | 0.84 | 4110 |
| 1728681900 | 0.846875 | 0.007575 | 0.90 | 0.84 | 0.8494 | 0.84 | 25702 |
| 1728595380 | 0.8393 | 0 | 0.00 | 0.8393 | 0.8393 | 0.8393 | 0 |
| 1728508980 | 0.8393 | 0 | 0.00 | 0.8393 | 0.8393 | 0.8393 | 0 |
| 1728422580 | 0.8393 | -0.01 | -1.18 | 0.8393 | 0.8393 | 0.8393 | 110 |
| 1728336000 | 0.8493 | 0 | 0.00 | 0.8493 | 0.8493 | 0.8493 | 400 |
| 1728077220 | 0.8493 | 0 | 0.00 | 0.8493 | 0.8493 | 0.8493 | 2000 |
| 1727990760 | 0.8493 | 0.0392 | 4.84 | 0.8101 | 0.8493 | 0.8101 | 1110 |
| 1727904000 | 0.8101 | 0 | 0.00 | 0.820684 | 0.83 | 0.8101 | 7650 |
| 1727818140 | 0.8101 | -0.0293 | -3.49 | 0.8101 | 0.8494 | 0.8101 | 9200 |
| 1727731380 | 0.8394 | 0.0194001 | 2.37 | 0.820792 | 0.8494 | 0.81 | 20100 |
| 1727472000 | 0.8199999 | -0.0197 | -2.35 | 0.83 | 0.85 | 0.805 | 14300 |
| 1727386200 | 0.8397 | 0.0197001 | 2.40 | 0.8225 | 0.8397 | 0.81 | 10497 |
| 1727299200 | 0.8199999 | -0.01 | -1.20 | 0.831 | 0.831 | 0.8199999 | 9800 |
| 1727212800 | 0.83 | -0.02 | -2.35 | 0.8199999 | 0.8597 | 0.8199999 | 39450 |
| 1727126940 | 0.85 | -0.0097 | -1.13 | 0.85 | 0.8597 | 0.85 | 24498 |
| 1726867200 | 0.8597 | -0.0323 | -3.62 | 0.885 | 0.89 | 0.8209999 | 12665 |
| 1726781220 | 0.892 | 0.00265 | 0.30 | 0.89 | 0.9 | 0.8209999 | 9901 |
| 1726694460 | 0.88935 | 0.00035 | 0.04 | 0.89 | 0.89 | 0.889 | 2268 |
| 1726608240 | 0.889 | -0.001 | -0.11 | 0.889 | 0.889 | 0.889 | 4800 |
| 1726521720 | 0.89 | 0.0005 | 0.06 | 0.89 | 0.89 | 0.89 | 1000 |
| 1726262940 | 0.8895 | 0.0005 | 0.06 | 0.889 | 0.8895 | 0.86 | 12315 |
| 1726176540 | 0.889 | 0.038 | 4.47 | 0.889 | 0.889 | 0.889 | 540 |
| 1726090140 | 0.851 | -0.038 | -4.27 | 0.88 | 0.889 | 0.851 | 9100 |
| 1726003500 | 0.889 | 0.028 | 3.25 | 0.87 | 0.889 | 0.87 | 2003 |
| 1725917160 | 0.861 | -0.0387 | -4.30 | 0.85693 | 0.89 | 0.85693 | 2850 |
| 1725658020 | 0.8997 | 0.0002 | 0.02 | 0.84 | 0.899919 | 0.8199999 | 14520 |
| 1725571440 | 0.8995 | -0.07055 | -7.27 | 0.98 | 1 | 0.8209999 | 61384 |
| 1725485040 | 0.97005 | -0.005 | -0.51 | 0.97005 | 0.97005 | 0.97005 | 100 |
| 1725398880 | 0.97505 | -0.07495 | -7.14 | 0.97 | 1.01 | 0.94 | 14780 |
| 1725053340 | 1.05 | 0.01 | 0.96 | 1.04 | 1.06 | 1.04 | 5801 |
| 1724966400 | 1.04 | 0 | 0.00 | 1.1399999 | 1.18 | 1.04 | 816 |
| 1724880360 | 1.04 | -0.01 | -0.95 | 0.921 | 1.08 | 0.921 | 3947 |
| 1724794080 | 1.05 | -0.03 | -2.78 | 1.11 | 1.12 | 0.95 | 7070 |
| 1724707740 | 1.08 | 0.01 | 0.93 | 1.06 | 1.2 | 1.06 | 22940 |
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
