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 | 0.0563 | 20.5850091408 | 0.2735 | 0.339999 | 0.266 | 296266 | 0.30488549 | CS |
| 4 | 0.0658 | 24.9242424242 | 0.264 | 0.3783 | 0.25 | 455377 | 0.29669809 | CS |
| 12 | 0.1418 | 75.4255319149 | 0.188 | 0.6899 | 0.17 | 7313918 | 0.31905362 | CS |
| 26 | 0.06 | 22.2386953299 | 0.2698 | 0.6899 | 0.1525 | 3306655 | 0.316043 | CS |
| 52 | -0.7202 | -68.5904761905 | 1.05 | 1.64 | 0.1525 | 1869880 | 0.36413968 | CS |
| 156 | -4.6702 | -93.404 | 5 | 22.3999 | 0.1525 | 1658576 | 0.6349556 | CS |
| 260 | -4.6702 | -93.404 | 5 | 22.3999 | 0.1525 | 1658576 | 0.6349556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.315 | 0.02 | 6.78 | 0.29 | 0.35 | 0.29 | 694198 |
| 1737070200 | 0.295 | 0.0058 | 2.01 | 0.2852 | 0.297 | 0.2852 | 87753 |
| 1736983800 | 0.2892 | -0.0295 | -9.26 | 0.32 | 0.32 | 0.2819999 | 356354 |
| 1736897400 | 0.3187 | 0.0406 | 14.60 | 0.279 | 0.339999 | 0.2748 | 848494 |
| 1736811000 | 0.2781 | 0.0033 | 1.20 | 0.2808 | 0.2808 | 0.27 | 125325 |
| 1736551800 | 0.2748 | -0.0072 | -2.55 | 0.2735 | 0.2944 | 0.266 | 63705 |
| 1736379000 | 0.2819999 | -0.018 | -6.00 | 0.3056 | 0.3056 | 0.266 | 528724 |
| 1736292600 | 0.3 | 0.0015 | 0.50 | 0.2985 | 0.3125 | 0.2985 | 671065 |
| 1736206200 | 0.2985 | 0.0015 | 0.51 | 0.293 | 0.3274 | 0.293 | 317290 |
| 1735947000 | 0.297 | -0.03 | -9.17 | 0.3253 | 0.3269 | 0.2901 | 255953 |
| 1735860600 | 0.327 | 0.0544 | 19.96 | 0.271 | 0.3783 | 0.271 | 1964416 |
| 1735687800 | 0.2726 | 0.0052 | 1.94 | 0.2594 | 0.3 | 0.2594 | 1496461 |
| 1735601400 | 0.2674 | -0.0121 | -4.33 | 0.2711 | 0.2786 | 0.25 | 415310 |
| 1735342200 | 0.2795 | 0.0202001 | 7.79 | 0.2564 | 0.2856 | 0.25 | 211840 |
| 1735255800 | 0.2592999 | 0.0042999 | 1.69 | 0.25 | 0.2599 | 0.25 | 61534 |
| 1735077840 | 0.255 | -0.007 | -2.67 | 0.2547 | 0.276 | 0.25 | 64773 |
| 1734996600 | 0.262 | 0.002 | 0.77 | 0.2733999 | 0.2799 | 0.251 | 183399 |
| 1734737400 | 0.26 | -0.002 | -0.76 | 0.264 | 0.268 | 0.26 | 104136 |
| 1734651000 | 0.262 | -0.018 | -6.43 | 0.265 | 0.275 | 0.25 | 180194 |
| 1734564600 | 0.28 | -0.01 | -3.45 | 0.2813 | 0.294 | 0.2773 | 138262 |
| 1734478200 | 0.29 | -0.0102 | -3.40 | 0.2980999 | 0.3 | 0.2805 | 269212 |
| 1734391800 | 0.3002 | -0.0015 | -0.50 | 0.2945999 | 0.314 | 0.28 | 307603 |
| 1734132600 | 0.3017 | 0.0017 | 0.57 | 0.2819 | 0.31 | 0.2537 | 1181878 |
| 1734046200 | 0.3 | 0.0647 | 27.50 | 0.2338 | 0.313 | 0.23 | 2096392 |
| 1733959800 | 0.2353 | -0.0062 | -2.57 | 0.253 | 0.253 | 0.2205 | 502230 |
| 1733873400 | 0.2415 | -0.0225 | -8.52 | 0.2628 | 0.2643 | 0.235 | 518895 |
| 1733787000 | 0.264 | -0.011 | -4.00 | 0.2706 | 0.2833 | 0.2555 | 867645 |
| 1733527800 | 0.275 | 0.001 | 0.36 | 0.29 | 0.3238 | 0.275 | 3998464 |
| 1733441400 | 0.274 | 0.004 | 1.48 | 0.27 | 0.2849999 | 0.253 | 10553054 |
| 1733355000 | 0.27 | 0.0194 | 7.74 | 0.2506 | 0.27 | 0.2455 | 217196 |
| 1733268600 | 0.2506 | -0.0194 | -7.19 | 0.2587999 | 0.2695 | 0.2506 | 246666 |
| 1733182200 | 0.27 | 0.0172 | 6.80 | 0.259 | 0.27 | 0.2551 | 285253 |
| 1732917840 | 0.2528 | 0.0023 | 0.92 | 0.2665 | 0.268 | 0.2506 | 118894 |
| 1732750200 | 0.2505 | 0.0003 | 0.12 | 0.27 | 0.27 | 0.2505 | 113677 |
| 1732663800 | 0.2502 | -0.0305 | -10.87 | 0.2859 | 0.2859 | 0.2465 | 544145 |
| 1732577400 | 0.2807 | -0.0195 | -6.50 | 0.2934 | 0.299899 | 0.267 | 503078 |
| 1732318200 | 0.3002 | 0.0191 | 6.79 | 0.279 | 0.32 | 0.2758 | 960367 |
| 1732231800 | 0.2811 | 0.0043 | 1.55 | 0.27 | 0.289 | 0.265 | 444773 |
| 1732145400 | 0.2768 | -0.0143 | -4.91 | 0.29 | 0.3 | 0.265 | 1125396 |
| 1732059000 | 0.2911 | -0.0085 | -2.84 | 0.29 | 0.31 | 0.2752 | 2532521 |
| 1731972600 | 0.2996 | 0.0296 | 10.96 | 0.281 | 0.39 | 0.278335 | 12329530 |
| 1731713400 | 0.27 | 0.0372 | 15.98 | 0.23 | 0.368961 | 0.2219 | 22375749 |
| 1731627000 | 0.2328 | -0.0118 | -4.82 | 0.242 | 0.258199 | 0.2301 | 846420 |
| 1731540600 | 0.2446 | -0.0544 | -18.19 | 0.2985 | 0.3175 | 0.24 | 1644139 |
| 1731454200 | 0.299 | -0.096 | -24.30 | 0.3713 | 0.389 | 0.299 | 2590702 |
| 1731367800 | 0.395 | 0.061 | 18.26 | 0.3004 | 0.4025 | 0.28 | 6215067 |
| 1731108600 | 0.334 | 0.1096 | 48.84 | 0.63 | 0.6899 | 0.3035 | 313070524 |
| 1731022200 | 0.2244 | 0.0234 | 11.64 | 0.201 | 0.2257 | 0.201 | 18141632 |
| 1730935800 | 0.201 | 0.0049 | 2.50 | 0.1961 | 0.219 | 0.1959 | 372000 |
| 1730849400 | 0.1961 | 0.0057 | 2.99 | 0.1858 | 0.2008 | 0.181 | 73624 |
| 1730763000 | 0.1904 | -0.0335 | -14.96 | 0.2099 | 0.2099 | 0.18 | 273908 |
| 1730500200 | 0.2239 | 0.0299 | 15.41 | 0.2 | 0.25 | 0.1923999 | 1419414 |
| 1730413800 | 0.194 | -0.0028 | -1.42 | 0.19 | 0.1986999 | 0.18001 | 96738 |
| 1730327400 | 0.1968 | 0.0068 | 3.58 | 0.197 | 0.2 | 0.1832 | 55742 |
| 1730241000 | 0.19 | -0.0187 | -8.96 | 0.2013 | 0.214899 | 0.1833 | 315676 |
| 1730154600 | 0.2087 | 0.0307 | 17.25 | 0.1944 | 0.2099 | 0.181 | 1278903 |
| 1729895400 | 0.178 | -0.0029 | -1.60 | 0.188 | 0.188 | 0.17 | 82127 |
| 1729809000 | 0.1809 | 0.0019 | 1.06 | 0.1808 | 0.181 | 0.17 | 56505 |
| 1729722600 | 0.179 | -0.0059 | -3.19 | 0.186 | 0.186 | 0.1768 | 29722 |
| 1729636200 | 0.1849 | 0.002 | 1.09 | 0.1797999 | 0.1849 | 0.172129 | 57726 |
| 1729549800 | 0.1829 | 0.002401 | 1.33 | 0.1865 | 0.1865 | 0.17 | 83017 |
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
