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 | 0.0396 | 6.50887573964 | 0.6084 | 0.6673 | 0.5952 | 20237 | 0.6334237 | CS |
| 4 | -0.002 | -0.307692307692 | 0.65 | 0.6881 | 0.5748 | 23804 | 0.61723071 | CS |
| 12 | 0.088 | 15.7142857143 | 0.56 | 0.72 | 0.501 | 54246 | 0.59048622 | CS |
| 26 | 0.168 | 35 | 0.48 | 1.44 | 0.43 | 665418 | 0.92750658 | CS |
| 52 | -0.1953 | -23.159018143 | 0.8433 | 1.44 | 0.4201 | 354198 | 0.91593602 | CS |
| 156 | -1.532 | -70.2752293578 | 2.18 | 2.5 | 0.4201 | 462134 | 1.34205948 | CS |
| 260 | -11.352 | -94.6 | 12 | 26.6 | 0.4201 | 569850 | 2.1844956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.648 | 0.018 | 2.86 | 0.616 | 0.648 | 0.615 | 22405 |
| 1732577400 | 0.63 | 0.0149 | 2.42 | 0.649 | 0.655 | 0.6283 | 13635 |
| 1732318200 | 0.6151 | -0.0349 | -5.37 | 0.64 | 0.65 | 0.6115 | 26401 |
| 1732231800 | 0.65 | 0.03 | 4.84 | 0.6102 | 0.6673 | 0.6102 | 24131 |
| 1732145400 | 0.62 | -0.013 | -2.05 | 0.6084 | 0.64 | 0.5951999 | 14610 |
| 1732059000 | 0.633 | 0.013 | 2.10 | 0.6448 | 0.6473 | 0.623 | 14486 |
| 1731972600 | 0.62 | 0.0299 | 5.07 | 0.59 | 0.647 | 0.59 | 44240 |
| 1731713400 | 0.5901 | -0.0105 | -1.75 | 0.585 | 0.626 | 0.585 | 9280 |
| 1731627000 | 0.6006 | -0.0319 | -5.04 | 0.6 | 0.6497 | 0.5799 | 26524 |
| 1731540600 | 0.6324999 | -0.0175 | -2.69 | 0.6621 | 0.6621 | 0.6085 | 11116 |
| 1731454200 | 0.65 | 0.034 | 5.52 | 0.6072 | 0.6695 | 0.6072 | 20083 |
| 1731367800 | 0.616 | 0.003 | 0.49 | 0.591 | 0.63 | 0.591 | 84382 |
| 1731108600 | 0.613 | 0.0314 | 5.40 | 0.5748 | 0.619899 | 0.5748 | 6059 |
| 1731022200 | 0.5816 | 0.001399 | 0.24 | 0.5805 | 0.6052999 | 0.5805 | 57002 |
| 1730935800 | 0.580201 | -0.021599 | -3.59 | 0.6082999 | 0.63 | 0.5769 | 25671 |
| 1730849400 | 0.6018 | -0.0132 | -2.15 | 0.62 | 0.63 | 0.6016 | 5150 |
| 1730763000 | 0.615 | 0.0098 | 1.62 | 0.6012 | 0.615 | 0.6012 | 15956 |
| 1730500200 | 0.6052 | -0.0198 | -3.17 | 0.606 | 0.606 | 0.6052 | 1576 |
| 1730413800 | 0.625 | -0.025 | -3.85 | 0.6506 | 0.6506 | 0.610799 | 5447 |
| 1730327400 | 0.65 | 0.02 | 3.17 | 0.65 | 0.6881 | 0.64 | 39142 |
| 1730241000 | 0.63 | -0.05 | -7.35 | 0.6616 | 0.6639 | 0.63 | 6233 |
| 1730154600 | 0.68 | -0.02 | -2.86 | 0.6925 | 0.72 | 0.68 | 33093 |
| 1729895400 | 0.7 | 0.03 | 4.48 | 0.6499 | 0.7 | 0.6301 | 131467 |
| 1729809000 | 0.67 | 0.0719 | 12.02 | 0.5981 | 0.71 | 0.5808 | 308312 |
| 1729722600 | 0.5981 | -0.0214 | -3.45 | 0.63 | 0.63 | 0.579 | 22638 |
| 1729636200 | 0.6195 | 0.00355 | 0.58 | 0.551 | 0.6198 | 0.551 | 43853 |
| 1729549800 | 0.61595 | 0.0814 | 15.23 | 0.5201 | 0.6497 | 0.5201 | 484703 |
| 1729290600 | 0.53455 | 0.004651 | 0.88 | 0.52 | 0.5462 | 0.52 | 61417 |
| 1729204200 | 0.529899 | 0.005899 | 1.13 | 0.524 | 0.53 | 0.512 | 27125 |
| 1729117800 | 0.524 | 0.019 | 3.76 | 0.51 | 0.53 | 0.51 | 50239 |
| 1729031400 | 0.505 | 0.001 | 0.20 | 0.5292 | 0.5292 | 0.505 | 42869 |
| 1728945000 | 0.504 | -0.016 | -3.08 | 0.52 | 0.530789 | 0.5034 | 40679 |
| 1728685800 | 0.52 | -0.0025 | -0.48 | 0.5217 | 0.5265 | 0.5116 | 43986 |
| 1728599400 | 0.5225 | -0.0075 | -1.42 | 0.54 | 0.5612 | 0.5204 | 2671 |
| 1728513000 | 0.53 | -0.0026 | -0.49 | 0.5314 | 0.5364 | 0.52 | 15108 |
| 1728426600 | 0.5326 | 0.0137 | 2.64 | 0.5149 | 0.539 | 0.5102 | 69050 |
| 1728340200 | 0.5189 | -0.0125 | -2.35 | 0.5371 | 0.5371 | 0.5117 | 61461 |
| 1728081000 | 0.5314 | -0.010985 | -2.03 | 0.5306999 | 0.5423 | 0.5203 | 62731 |
| 1727994600 | 0.542385 | 0.001485 | 0.27 | 0.5445 | 0.5621 | 0.5306999 | 22898 |
| 1727908200 | 0.5409 | 0.0007 | 0.13 | 0.5312 | 0.5699999 | 0.5312 | 27646 |
| 1727821800 | 0.5402 | -0.0293 | -5.14 | 0.555 | 0.5616 | 0.5312 | 163682 |
| 1727735400 | 0.5695 | -0.0085 | -1.47 | 0.58 | 0.58 | 0.561 | 27652 |
| 1727476200 | 0.578 | 0.008101 | 1.42 | 0.59 | 0.61 | 0.56 | 277403 |
| 1727389800 | 0.569899 | 0.008199 | 1.46 | 0.58 | 0.5899 | 0.5558 | 55995 |
| 1727303400 | 0.5617 | -0.0082 | -1.44 | 0.5812 | 0.5812 | 0.5512 | 19069 |
| 1727217000 | 0.5699 | 0.0077 | 1.37 | 0.575 | 0.58 | 0.5505 | 43728 |
| 1727130600 | 0.5622 | -0.0228 | -3.90 | 0.5699999 | 0.5843 | 0.5577 | 16264 |
| 1726871400 | 0.585 | 0.0089001 | 1.54 | 0.579 | 0.585 | 0.5403 | 10751 |
| 1726785000 | 0.5760999 | 0.0111 | 1.96 | 0.5611 | 0.59 | 0.5611 | 24912 |
| 1726698600 | 0.5649999 | -0.0195 | -3.34 | 0.5822 | 0.585 | 0.5303 | 92354 |
| 1726612200 | 0.5845 | 0.0036 | 0.62 | 0.574 | 0.589 | 0.5699999 | 40766 |
| 1726525800 | 0.5809 | -0.009 | -1.53 | 0.5699999 | 0.5897 | 0.56 | 22151 |
| 1726266600 | 0.5899 | 0.0407 | 7.41 | 0.54 | 0.6 | 0.54 | 39192 |
| 1726180200 | 0.5492 | 0.019 | 3.58 | 0.56 | 0.6192 | 0.526 | 152103 |
| 1726093800 | 0.5302 | -0.0108 | -2.00 | 0.54 | 0.5587 | 0.53 | 28057 |
| 1726007400 | 0.541 | -0.0054 | -0.99 | 0.541 | 0.6 | 0.5403 | 37663 |
| 1725921000 | 0.5464 | -0.0086 | -1.55 | 0.58 | 0.58 | 0.54 | 30320 |
| 1725661800 | 0.555 | -0.0271 | -4.66 | 0.5865 | 0.5871 | 0.5508 | 14549 |
| 1725575400 | 0.5820999 | 0.0220999 | 3.95 | 0.5855 | 0.5855 | 0.5699999 | 28398 |
| 1725489000 | 0.56 | -0.0063 | -1.11 | 0.56 | 0.5699 | 0.55 | 20902 |
| 1725402600 | 0.5663 | -0.0187 | -3.20 | 0.5802 | 0.5802 | 0.56 | 9329 |
| 1725057000 | 0.585 | 0.0136991 | 2.40 | 0.5786 | 0.58764 | 0.5498 | 44057 |
| 1724970600 | 0.5713009 | -0.018499 | -3.14 | 0.5954 | 0.6 | 0.5699999 | 63838 |
| 1724884200 | 0.5898 | -0.0301 | -4.86 | 0.6143 | 0.6147 | 0.5726 | 125026 |
| 1724797800 | 0.6199 | -0.0038 | -0.61 | 0.6203 | 0.6388 | 0.61 | 18437 |
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
