Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 21.8181818182 | 0.275 | 0.335 | 0.27 | 7637252 | 0.31757508 | DE |
| 4 | -0.02 | -5.6338028169 | 0.355 | 0.355 | 0.265 | 6693992 | 0.29740805 | DE |
| 12 | -0.02 | -5.6338028169 | 0.355 | 0.525 | 0.265 | 9501691 | 0.36623665 | DE |
| 26 | -1.14 | -77.2881355932 | 1.475 | 1.525 | 0.155 | 22939009 | 0.33560238 | DE |
| 52 | -9.665 | -96.65 | 10 | 10 | 0.155 | 18027857 | 0.82118418 | DE |
| 156 | -37.665 | -99.1184210526 | 38 | 58 | 0.155 | 6379769 | 1.96133409 | DE |
| 260 | -20.665 | -98.4047619048 | 21 | 80.25 | 0.155 | 3906195 | 3.27481841 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 61024 |
| 1741714200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1031689 |
| 1741627800 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 2778171 |
| 1741368600 | 0.33 | 0.015 | 4.76 | 0.315 | 0.335 | 0.315 | 3974917 |
| 1741282200 | 0.315 | 0.04 | 14.55 | 0.275 | 0.315 | 0.27 | 30340460 |
| 1741195800 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 333377 |
| 1741109400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 10617846 |
| 1741023000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 437229 |
| 1740763800 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 6772881 |
| 1740677400 | 0.265 | -0.025 | -8.62 | 0.29 | 0.29 | 0.265 | 14283772 |
| 1740591000 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 1862781 |
| 1740504600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1648975 |
| 1740418200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 799863 |
| 1740159000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 5494556 |
| 1740072600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 413772 |
| 1739986200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 459154 |
| 1739899800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 6279295 |
| 1739813400 | 0.29 | -0.03 | -9.38 | 0.32 | 0.32 | 0.29 | 29406844 |
| 1739554200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 6618992 |
| 1739467800 | 0.32 | -0.035 | -9.86 | 0.355 | 0.355 | 0.315 | 10264249 |
| 1739381400 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 1391062 |
| 1739295000 | 0.36 | -0.005 | -1.37 | 0.365 | 0.375 | 0.35 | 7599366 |
| 1739208600 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 19958893 |
| 1738949400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 2645772 |
| 1738863000 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.315 | 3242024 |
| 1738776600 | 0.315 | 0 | 0.00 | 0.335 | 0.335 | 0.305 | 15327823 |
| 1738690200 | 0.315 | -0.095 | -23.17 | 0.4099999 | 0.4099999 | 0.27 | 102259113 |
| 1738603800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2537794 |
| 1738344600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 5665759 |
| 1738258200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 698993 |
| 1738171800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 6995856 |
| 1738085400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 718021 |
| 1737999000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1500539 |
| 1737739800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2531031 |
| 1737653400 | 0.4099999 | -0.025 | -5.75 | 0.435 | 0.435 | 0.4099999 | 3917220 |
| 1737567000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 4442252 |
| 1737480600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3377992 |
| 1737394200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 2509380 |
| 1737135000 | 0.435 | -0.025 | -5.43 | 0.465 | 0.47 | 0.43 | 14431880 |
| 1737048600 | 0.46 | 0.08 | 21.05 | 0.38 | 0.475 | 0.38 | 24749163 |
| 1736962200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5168671 |
| 1736875800 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.375 | 15213944 |
| 1736789400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 6686367 |
| 1736530200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 1170143 |
| 1736443800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 968414 |
| 1736357400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 21500 |
| 1736271000 | 0.43 | -0.03 | -6.52 | 0.46 | 0.46 | 0.4099999 | 28836517 |
| 1736184600 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 7306288 |
| 1735925400 | 0.465 | -0.03 | -6.06 | 0.495 | 0.525 | 0.465 | 15790598 |
| 1735839000 | 0.495 | 0.035 | 7.61 | 0.46 | 0.495 | 0.46 | 28236036 |
| 1735666200 | 0.46 | 0.0500001 | 12.20 | 0.4099999 | 0.46 | 0.4099999 | 17270333 |
| 1735579800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7709853 |
| 1735320600 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 5609486 |
| 1735061400 | 0.39 | 0.015 | 4.00 | 0.375 | 0.39 | 0.375 | 2019028 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 8814514 |
| 1734715800 | 0.375 | 0.05 | 15.38 | 0.325 | 0.38 | 0.325 | 19690341 |
| 1734629400 | 0.325 | -0.03 | -8.45 | 0.355 | 0.355 | 0.315 | 10704576 |
| 1734543000 | 0.355 | -0.045 | -11.25 | 0.4 | 0.4 | 0.355 | 13407177 |
| 1734456600 | 0.4 | -0.035 | -8.05 | 0.43 | 0.43 | 0.4 | 17880841 |
| 1734370200 | 0.435 | 0.04 | 10.13 | 0.395 | 0.435 | 0.395 | 22488818 |
| 1734111000 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.365 | 22085359 |
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
