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 | -0.0738 | -20.7128824025 | 0.3563 | 0.3581 | 0.258 | 4314916 | 0.30153165 | CS |
| 4 | -0.0775 | -21.5277777778 | 0.36 | 0.42 | 0.258 | 5776308 | 0.36384201 | CS |
| 12 | -0.1075 | -27.5641025641 | 0.39 | 1.01 | 0.2501 | 9675993 | 0.51603428 | CS |
| 26 | 0.0885 | 45.618556701 | 0.194 | 1.01 | 0.1917 | 6266700 | 0.47425952 | CS |
| 52 | -0.1766 | -38.4665650185 | 0.4591 | 1.01 | 0.1255 | 4932803 | 0.36735978 | CS |
| 156 | -1.0275 | -78.4351145038 | 1.31 | 2.12 | 0.1255 | 2050763 | 0.42980668 | CS |
| 260 | -0.4089 | -59.1408735898 | 0.6914 | 9.85 | 0.1255 | 2209037 | 1.6009322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 0.2863 | -0.0008 | -0.28 | 0.2914 | 0.304299 | 0.2839999 | 3266738 |
| 1740094200 | 0.2871 | -0.0142 | -4.71 | 0.3066999 | 0.30889 | 0.2822 | 3551728 |
| 1740007800 | 0.3013 | -0.0137 | -4.35 | 0.3164 | 0.32 | 0.3 | 2891283 |
| 1739921400 | 0.315 | -0.0365 | -10.38 | 0.3563 | 0.3580999 | 0.3 | 7549914 |
| 1739575800 | 0.3515 | -0.0165 | -4.48 | 0.3694 | 0.37 | 0.3451 | 4999493 |
| 1739489400 | 0.368 | -0.0005 | -0.14 | 0.3748 | 0.38 | 0.356 | 3241416 |
| 1739403000 | 0.3685 | -0.0046 | -1.23 | 0.37 | 0.3799 | 0.3533839 | 1605297 |
| 1739316600 | 0.3731 | -0.0169 | -4.33 | 0.3857 | 0.3867 | 0.37 | 1590650 |
| 1739230200 | 0.39 | 0.0025 | 0.65 | 0.3997 | 0.3997 | 0.3806 | 3631984 |
| 1738971000 | 0.3875 | 0.0311 | 8.73 | 0.3706 | 0.4099999 | 0.3629 | 6882430 |
| 1738884600 | 0.3564 | -0.0125 | -3.39 | 0.365 | 0.3718 | 0.3502 | 2715050 |
| 1738798200 | 0.3689 | -0.0213 | -5.46 | 0.3634 | 0.384 | 0.355 | 4843926 |
| 1738711800 | 0.3902 | 0.0112 | 2.96 | 0.4001 | 0.405 | 0.381 | 7684664 |
| 1738625400 | 0.379 | -0.002 | -0.52 | 0.3539 | 0.38 | 0.34 | 5806711 |
| 1738366200 | 0.381 | 0.026 | 7.32 | 0.42 | 0.42 | 0.3609 | 32875140 |
| 1738279800 | 0.355 | -0.0003 | -0.08 | 0.3515 | 0.36 | 0.333 | 3620925 |
| 1738193400 | 0.3553 | -0.0277 | -7.23 | 0.3751 | 0.379 | 0.34 | 3983838 |
| 1738107000 | 0.383 | 0.0262 | 7.34 | 0.36 | 0.3948 | 0.352 | 4358655 |
| 1738020600 | 0.3568 | -0.0232 | -6.11 | 0.36 | 0.365 | 0.342 | 4650002 |
| 1737761400 | 0.38 | 0.0009 | 0.24 | 0.387 | 0.3889 | 0.359 | 4337417 |
| 1737675000 | 0.3791 | 0 | 0.00 | 0.3791 | 0.3791 | 0.3791 | 0 |
| 1737588600 | 0.3791 | 0.0461 | 13.84 | 0.3648 | 0.43 | 0.356 | 13861064 |
| 1737502200 | 0.333 | 0.0337 | 11.26 | 0.3211 | 0.3399 | 0.287 | 9205808 |
| 1737156600 | 0.2993 | 0.0142 | 4.98 | 0.2898 | 0.3 | 0.275 | 4117789 |
| 1737070200 | 0.2851 | -0.0149 | -4.97 | 0.31 | 0.31 | 0.2849999 | 4269147 |
| 1736983800 | 0.3 | 0.0125 | 4.35 | 0.307 | 0.307 | 0.2587 | 8775131 |
| 1736897400 | 0.2875 | 0.0054 | 1.91 | 0.28 | 0.3091 | 0.2751 | 14412840 |
| 1736811000 | 0.2821 | -0.2479 | -46.77 | 0.32 | 0.3478 | 0.2501 | 35970315 |
| 1736551800 | 0.53 | 0.041 | 8.38 | 0.476 | 0.538 | 0.476 | 5568931 |
| 1736379000 | 0.489 | -0.0461 | -8.62 | 0.5059 | 0.52 | 0.46 | 8579397 |
| 1736292600 | 0.5351 | -0.0715 | -11.79 | 0.5976 | 0.6133 | 0.511 | 11964425 |
| 1736206200 | 0.6066 | -0.0672 | -9.97 | 0.61 | 0.615 | 0.551 | 17986191 |
| 1735947000 | 0.6738 | -0.0662 | -8.95 | 0.7385 | 0.7385 | 0.64 | 12281642 |
| 1735860600 | 0.74 | -0.0606 | -7.57 | 0.805 | 0.805 | 0.6618 | 16088361 |
| 1735687800 | 0.8006 | -0.08 | -9.08 | 1 | 1.01 | 0.62 | 38979567 |
| 1735601400 | 0.8806 | 0.1884 | 27.22 | 0.86 | 0.989 | 0.772 | 53077625 |
| 1735342200 | 0.6922 | 0.1297 | 23.06 | 0.685 | 0.8203 | 0.5699999 | 48118106 |
| 1735255800 | 0.5625 | 0.1406 | 33.33 | 0.4522 | 0.5693 | 0.4311 | 19082570 |
| 1735077840 | 0.4219 | 0.0363 | 9.41 | 0.4109999 | 0.4297 | 0.39 | 5020377 |
| 1734996600 | 0.3856 | 0.0485 | 14.39 | 0.3679 | 0.3981 | 0.35 | 6023982 |
| 1734737400 | 0.3371 | 0.0356 | 11.81 | 0.31 | 0.3439 | 0.3015 | 4947148 |
| 1734651000 | 0.3015 | 0.0003 | 0.10 | 0.334 | 0.339 | 0.281 | 4511197 |
| 1734564600 | 0.3012 | -0.0659 | -17.95 | 0.3748 | 0.3849 | 0.2964 | 10466474 |
| 1734478200 | 0.3671 | 0.004 | 1.10 | 0.39 | 0.4089 | 0.3671 | 5617595 |
| 1734391800 | 0.3631 | -0.0217 | -5.64 | 0.39 | 0.393 | 0.3631 | 2817159 |
| 1734132600 | 0.3847999 | -0.0012 | -0.31 | 0.3918 | 0.396 | 0.37 | 2533533 |
| 1734046200 | 0.386 | -0.0488 | -11.22 | 0.4301 | 0.4322 | 0.37 | 4207974 |
| 1733959800 | 0.4348 | 0.0261 | 6.39 | 0.419 | 0.4388 | 0.4121 | 2631297 |
| 1733873400 | 0.4087 | -0.0172 | -4.04 | 0.415 | 0.424 | 0.4003 | 2845159 |
| 1733787000 | 0.4259 | 0.0139 | 3.37 | 0.4311 | 0.456499 | 0.4122 | 3379250 |
| 1733527800 | 0.412 | 0.0034 | 0.83 | 0.4162 | 0.4364 | 0.4 | 3767260 |
| 1733441400 | 0.4086 | -0.0869 | -17.54 | 0.42 | 0.4665 | 0.3998 | 6772076 |
| 1733355000 | 0.4955 | 0.0437 | 9.67 | 0.4965 | 0.52 | 0.46 | 7966102 |
| 1733268600 | 0.4518 | 0.05 | 12.44 | 0.44 | 0.471999 | 0.402 | 7177907 |
| 1733182200 | 0.4018 | 0.0348 | 9.48 | 0.39 | 0.4056 | 0.377 | 5392937 |
| 1732917840 | 0.367 | 0.01 | 2.80 | 0.3617 | 0.38 | 0.3575 | 919672 |
| 1732750200 | 0.357 | -0.003 | -0.83 | 0.364 | 0.37 | 0.3533 | 1067702 |
| 1732663800 | 0.36 | -0.0225 | -5.88 | 0.4 | 0.402 | 0.3255 | 3832125 |
| 1732577400 | 0.3825 | 0.0045 | 1.19 | 0.39 | 0.4099 | 0.38 | 3852669 |
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
