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 | -0.0104 | -2.60651629073 | 0.399 | 0.4148 | 0.358 | 188448 | 0.38147876 | CS |
| 4 | -0.0164 | -4.04938271605 | 0.405 | 0.4188 | 0.3485 | 177731 | 0.38105833 | CS |
| 12 | -0.0124 | -3.09226932668 | 0.401 | 0.42 | 0.3485 | 158326 | 0.38895392 | CS |
| 26 | -0.0824 | -17.4946921444 | 0.471 | 0.5041 | 0.3485 | 142089 | 0.39592088 | CS |
| 52 | -0.1214 | -23.8039215686 | 0.51 | 0.5555 | 0.3485 | 145830 | 0.4176669 | CS |
| 156 | -0.3018 | -43.7137891078 | 0.6904 | 0.745 | 0.31 | 128655 | 0.45033368 | CS |
| 260 | -1.8314 | -82.4954954955 | 2.22 | 2.6 | 0.31 | 192188 | 0.83835043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.3886 | 0.0044 | 1.15 | 0.3767 | 0.3997 | 0.37 | 96636 |
| 1745533800 | 0.3842 | 0.0091 | 2.43 | 0.37 | 0.391 | 0.37 | 93093 |
| 1745447400 | 0.3751 | -0.0049 | -1.29 | 0.3701 | 0.3999 | 0.358 | 221433 |
| 1745361000 | 0.38 | -0.0052 | -1.35 | 0.4 | 0.4 | 0.374 | 91436 |
| 1745274600 | 0.3852 | -0.0088 | -2.23 | 0.399 | 0.4148 | 0.365 | 347829 |
| 1744929000 | 0.394 | -0.004 | -1.01 | 0.3953 | 0.4 | 0.3893 | 119308 |
| 1744842600 | 0.398 | 0.007 | 1.79 | 0.39 | 0.406 | 0.3861 | 213585 |
| 1744756200 | 0.391 | -0.001399 | -0.36 | 0.39 | 0.3977 | 0.386 | 97925 |
| 1744669800 | 0.392399 | 0.008399 | 2.19 | 0.39 | 0.3977 | 0.3801 | 116354 |
| 1744410600 | 0.384 | 0.013 | 3.50 | 0.385 | 0.3976 | 0.376 | 302262 |
| 1744324200 | 0.371 | 0.0061 | 1.67 | 0.38 | 0.389 | 0.3686 | 114088 |
| 1744237800 | 0.3649 | 0.0093 | 2.62 | 0.356 | 0.38 | 0.356 | 67574 |
| 1744151400 | 0.3556 | -0.0144 | -3.89 | 0.37 | 0.3895 | 0.35501 | 176568 |
| 1744065000 | 0.37 | 0.0101 | 2.81 | 0.354 | 0.3882 | 0.35 | 195742 |
| 1743805800 | 0.3599 | -0.0218 | -5.71 | 0.37 | 0.37 | 0.3484999 | 329798 |
| 1743719400 | 0.3817 | 0.0007 | 0.18 | 0.3696 | 0.3825 | 0.3696 | 93728 |
| 1743633000 | 0.381 | -0.0015 | -0.39 | 0.366 | 0.3948999 | 0.366 | 202004 |
| 1743546600 | 0.3825 | -0.0125 | -3.16 | 0.3917 | 0.3968999 | 0.3825 | 200420 |
| 1743460200 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.387 | 115986 |
| 1743201000 | 0.4 | -0.0027 | -0.67 | 0.405 | 0.4188 | 0.39 | 277752 |
| 1743114600 | 0.4027 | 0.0077 | 1.95 | 0.4 | 0.4149 | 0.3936 | 151601 |
| 1743028200 | 0.395 | -0.0029 | -0.73 | 0.4042 | 0.4094999 | 0.395 | 61139 |
| 1742941800 | 0.3978999 | 0.0007999 | 0.20 | 0.4 | 0.404 | 0.3978999 | 103908 |
| 1742855400 | 0.3971 | -0.0027 | -0.68 | 0.395 | 0.404414 | 0.395 | 46602 |
| 1742596200 | 0.3998 | -0.0125 | -3.03 | 0.4123 | 0.4123 | 0.389 | 79254 |
| 1742509800 | 0.4123 | 0.0123 | 3.07 | 0.4089999 | 0.4123 | 0.3938 | 340148 |
| 1742423400 | 0.4 | 0.0008 | 0.20 | 0.4099999 | 0.4123 | 0.3901 | 83866 |
| 1742337000 | 0.3992 | -0.0078 | -1.92 | 0.4099999 | 0.4148 | 0.3991 | 254772 |
| 1742250600 | 0.4069999 | 0.0020999 | 0.52 | 0.4068 | 0.4111 | 0.395 | 200186 |
| 1741991400 | 0.4049 | -0.0019 | -0.47 | 0.3988 | 0.4099 | 0.3983999 | 127612 |
| 1741905000 | 0.4068 | 0.0125 | 3.17 | 0.394 | 0.4099999 | 0.3893 | 137809 |
| 1741818600 | 0.3943 | 0.0037 | 0.95 | 0.3931 | 0.399499 | 0.3881 | 62163 |
| 1741732200 | 0.3906 | 0.0036 | 0.93 | 0.384 | 0.3953999 | 0.384 | 89028 |
| 1741645800 | 0.387 | -0.008 | -2.03 | 0.395 | 0.3956 | 0.365 | 155345 |
| 1741390200 | 0.395 | -0.002 | -0.50 | 0.397 | 0.397 | 0.379 | 91988 |
| 1741303800 | 0.397 | 0.0136 | 3.55 | 0.3834 | 0.3996 | 0.38 | 43116 |
| 1741217400 | 0.3834 | 0.0129 | 3.48 | 0.363 | 0.387 | 0.362 | 205913 |
| 1741131000 | 0.3705 | 0.0033 | 0.90 | 0.3725 | 0.3725 | 0.362 | 31170 |
| 1741044600 | 0.3672 | 0.0047 | 1.30 | 0.3609 | 0.3778 | 0.3609 | 111665 |
| 1740785400 | 0.3625 | -0.0103 | -2.76 | 0.37 | 0.3783 | 0.360721 | 140093 |
| 1740699000 | 0.3728 | -0.001 | -0.27 | 0.38 | 0.38 | 0.3582 | 73919 |
| 1740612600 | 0.3738 | 0.0108 | 2.98 | 0.3783 | 0.379 | 0.365 | 121782 |
| 1740526200 | 0.363 | -0.021301 | -5.54 | 0.377 | 0.384 | 0.35 | 398115 |
| 1740439800 | 0.384301 | -0.006199 | -1.59 | 0.39 | 0.398 | 0.3738 | 213584 |
| 1740180600 | 0.3905 | -0.004 | -1.01 | 0.39 | 0.4003 | 0.386 | 148776 |
| 1740094200 | 0.3945 | -0.000499 | -0.13 | 0.4021 | 0.4021 | 0.3903 | 66018 |
| 1740007800 | 0.394999 | 0.009399 | 2.44 | 0.4 | 0.4014 | 0.382 | 183894 |
| 1739921400 | 0.3856 | -0.0139 | -3.48 | 0.399 | 0.4051 | 0.3856 | 148722 |
| 1739575800 | 0.3995 | 0.0004 | 0.10 | 0.405 | 0.4099999 | 0.3973999 | 143183 |
| 1739489400 | 0.3991 | -0.0049 | -1.21 | 0.3924 | 0.4109999 | 0.3924 | 194245 |
| 1739403000 | 0.404 | -0.006 | -1.46 | 0.4077 | 0.413 | 0.4008 | 85706 |
| 1739316600 | 0.4099999 | 0.0066999 | 1.66 | 0.4069999 | 0.4189 | 0.39 | 123529 |
| 1739230200 | 0.4033 | 0.003 | 0.75 | 0.404 | 0.42 | 0.4001 | 113379 |
| 1738971000 | 0.4003 | -0.0034 | -0.84 | 0.3892 | 0.4188 | 0.3892 | 107697 |
| 1738884600 | 0.4037 | -0.0101 | -2.44 | 0.4014 | 0.4183 | 0.4001 | 85275 |
| 1738798200 | 0.4138 | 0.0168 | 4.23 | 0.3982 | 0.42 | 0.375 | 550843 |
| 1738711800 | 0.397 | 0.0224 | 5.98 | 0.386 | 0.4155 | 0.38 | 165699 |
| 1738625400 | 0.3746 | -0.0085 | -2.22 | 0.3816 | 0.4 | 0.374 | 232396 |
| 1738366200 | 0.3831 | -0.0268 | -6.54 | 0.401 | 0.4098 | 0.3701 | 131869 |
| 1738279800 | 0.4099 | 0.0120001 | 3.02 | 0.4099999 | 0.4179 | 0.39 | 362673 |
| 1738193400 | 0.3978999 | 0.0347999 | 9.58 | 0.37 | 0.405 | 0.36 | 550432 |
| 1738107000 | 0.3631 | -0.0043 | -1.17 | 0.376 | 0.3797 | 0.36 | 137406 |
| 1738020600 | 0.3674 | -0.0176 | -4.57 | 0.375 | 0.3847999 | 0.365 | 94126 |
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
