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 | -0.0856 | -10.8961303462 | 0.7856 | 0.7856 | 0.697664 | 7509 | 0.74101586 | CS |
| 4 | -0.35 | -33.3333333333 | 1.05 | 1.05 | 0.697664 | 13871 | 0.84922814 | CS |
| 12 | -0.0777 | -9.99099909991 | 0.7777 | 1.08 | 0.697664 | 12867 | 0.84881113 | CS |
| 26 | -0.13 | -15.6626506024 | 0.83 | 1.08 | 0.5228 | 13365 | 0.78563878 | CS |
| 52 | 0.2895 | 70.5237515225 | 0.4105 | 1.08 | 0.34485 | 11721 | 0.73979317 | CS |
| 156 | -0.2466 | -26.0511303613 | 0.9466 | 1.7 | 0.34485 | 7921 | 0.77516302 | CS |
| 260 | -0.2466 | -26.0511303613 | 0.9466 | 1.7 | 0.34485 | 7921 | 0.77516302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.7602 | 0.0605 | 8.65 | 0.71285 | 0.7602 | 0.71285 | 2600 |
| 1732227900 | 0.6997 | -0.0413 | -5.57 | 0.747 | 0.748 | 0.6976639 | 11320 |
| 1732141740 | 0.741 | -0.0044 | -0.59 | 0.73 | 0.741 | 0.73 | 6730 |
| 1732054800 | 0.7453999 | -0.0242 | -3.14 | 0.7526 | 0.75532 | 0.7453999 | 2685 |
| 1731968640 | 0.7695999 | 0.0425999 | 5.86 | 0.7856 | 0.7856 | 0.7541 | 14209 |
| 1731709260 | 0.727 | -0.023 | -3.07 | 0.74855 | 0.751 | 0.727 | 6225 |
| 1731622800 | 0.75 | 0.0165 | 2.25 | 0.72 | 0.7592 | 0.72 | 19067 |
| 1731536760 | 0.7335 | -0.0865 | -10.55 | 0.8 | 0.8 | 0.724702 | 14520 |
| 1731450480 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.835 | 0.8199999 | 6700 |
| 1731363600 | 0.8199999 | -0.15 | -15.46 | 0.92 | 0.92 | 0.8 | 40737 |
| 1731104400 | 0.97 | 0.0278 | 2.95 | 0.97 | 0.97 | 0.97 | 1000 |
| 1731018540 | 0.9422 | 0.133 | 16.44 | 0.89 | 0.97 | 0.86 | 19133 |
| 1730931600 | 0.8092 | -0.0208 | -2.51 | 0.7824 | 0.8827 | 0.7824 | 2747 |
| 1730845680 | 0.83 | -0.0076 | -0.91 | 0.8664 | 0.8664 | 0.83 | 5530 |
| 1730759160 | 0.8376 | -0.0946 | -10.15 | 0.915 | 0.915 | 0.8376 | 12496 |
| 1730496420 | 0.9322 | 0.0572 | 6.54 | 0.9346 | 0.9346 | 0.9153 | 15775 |
| 1730409780 | 0.875 | -0.075 | -7.89 | 0.9 | 0.9 | 0.875 | 52602 |
| 1730323500 | 0.95 | -0.059 | -5.85 | 0.98 | 0.98 | 0.92 | 17044 |
| 1730237280 | 1.0089999 | 0.03 | 3.16 | 1.0192 | 1.0192 | 1 | 15283 |
| 1730150880 | 0.9781 | -0.0019 | -0.19 | 1.05 | 1.05 | 0.9769 | 11023 |
| 1729891500 | 0.98 | 0.009 | 0.93 | 0.98 | 0.98 | 0.98 | 2700 |
| 1729805160 | 0.971 | -0.039 | -3.86 | 1.03 | 1.03 | 0.971 | 2400 |
| 1729718940 | 1.01 | 0.01 | 1.00 | 0.9889 | 1.01 | 0.974 | 2844 |
| 1729632300 | 1 | 0.02 | 2.04 | 1.06 | 1.08 | 0.9973 | 29724 |
| 1729545600 | 0.98 | 0.08 | 8.89 | 0.9 | 1.045 | 0.9 | 28044 |
| 1729286400 | 0.9 | -0.0003 | -0.03 | 0.8965 | 0.9 | 0.85 | 15554 |
| 1729200000 | 0.9003 | 0.0574 | 6.81 | 0.85 | 0.9003 | 0.85 | 11117 |
| 1729113960 | 0.8429 | 0.0258 | 3.16 | 0.9 | 0.9 | 0.8199999 | 8980 |
| 1729027680 | 0.8171 | -0.0429 | -4.99 | 0.84 | 0.84 | 0.8171 | 5345 |
| 1728941220 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 313 |
| 1728681900 | 0.83 | -0.0135 | -1.60 | 0.85 | 0.85 | 0.8 | 21550 |
| 1728595560 | 0.8435 | 0.0614 | 7.85 | 0.83 | 0.8435 | 0.83 | 1130 |
| 1728508800 | 0.7821 | -0.10838 | -12.17 | 0.852 | 0.865 | 0.7821 | 30420 |
| 1728422580 | 0.89048 | -0.00952 | -1.06 | 0.9 | 0.9 | 0.843079 | 7475 |
| 1728336000 | 0.9 | 0.04 | 4.65 | 0.7821 | 0.9 | 0.7821 | 4514 |
| 1728077220 | 0.86 | -0.0286 | -3.22 | 0.86 | 0.86 | 0.86 | 1025 |
| 1727990760 | 0.8886 | -0.0342 | -3.71 | 0.8685 | 0.8886 | 0.8685 | 5300 |
| 1727904000 | 0.9228 | 0.0393 | 4.45 | 0.88 | 0.9228 | 0.88 | 9642 |
| 1727818140 | 0.8835 | 0.058 | 7.03 | 0.8835 | 0.8835 | 0.8835 | 150 |
| 1727731380 | 0.8255 | -0.0945 | -10.27 | 0.8495 | 0.853 | 0.8255 | 4150 |
| 1727472000 | 0.92 | 0.0089 | 0.98 | 0.9196 | 0.92 | 0.9178 | 4810 |
| 1727386200 | 0.9111 | 0.023 | 2.59 | 0.89 | 0.9196 | 0.88 | 8335 |
| 1727299200 | 0.8881 | -0.0187 | -2.06 | 0.9 | 0.9 | 0.8733 | 33847 |
| 1727212800 | 0.9068 | 0.01465 | 1.64 | 0.9039 | 0.9068 | 0.8488 | 3470 |
| 1727126940 | 0.89215 | -0.01125 | -1.25 | 0.862 | 0.89215 | 0.8569 | 1735 |
| 1726867200 | 0.9034 | 0.047489 | 5.55 | 0.9104 | 0.9104 | 0.8656 | 4221 |
| 1726780860 | 0.855911 | 0 | 0.00 | 0.855911 | 0.855911 | 0.855911 | 0 |
| 1726694460 | 0.855911 | 0.065911 | 8.34 | 0.8326 | 0.863252 | 0.8326 | 10305 |
| 1726608240 | 0.79 | 0.0434 | 5.81 | 0.7569 | 0.79 | 0.7569 | 15027 |
| 1726521720 | 0.7466 | -0.0386 | -4.92 | 0.8525 | 0.8525 | 0.7067 | 4941 |
| 1726262940 | 0.7852 | 0.0019 | 0.24 | 0.7835 | 0.79894 | 0.7644 | 24857 |
| 1726176540 | 0.7833 | -0.0103 | -1.30 | 0.8 | 0.8199999 | 0.78 | 18313 |
| 1726090140 | 0.7936 | 0.0136 | 1.74 | 0.7621 | 0.80538 | 0.7621 | 64471 |
| 1726003500 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 9110 |
| 1725917160 | 0.75 | -0.012 | -1.57 | 0.7617 | 0.7617 | 0.75 | 300 |
| 1725658020 | 0.762 | -0.038 | -4.75 | 0.80154 | 0.80154 | 0.762 | 7654 |
| 1725571440 | 0.8 | 0.007 | 0.88 | 0.81 | 0.8149999 | 0.7802 | 52744 |
| 1725485040 | 0.793 | -0.016 | -1.98 | 0.7996 | 0.7996 | 0.793 | 9100 |
| 1725398880 | 0.809 | 0.0341 | 4.40 | 0.7776999 | 0.809 | 0.7776999 | 3240 |
| 1725053340 | 0.7749 | -0.0069 | -0.88 | 0.7749 | 0.7749 | 0.7749 | 6085 |
| 1724966400 | 0.7818 | -0.00755 | -0.96 | 0.79 | 0.79 | 0.7665999 | 23195 |
| 1724880360 | 0.78935 | -0.07115 | -8.27 | 0.8559 | 0.8559 | 0.76755 | 49338 |
| 1724794080 | 0.8605 | -0.0395 | -4.39 | 0.871 | 0.8842 | 0.8605 | 11694 |
| 1724707740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 12855 |
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
