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 | 1.2 | 2.04081632653 | 58.8 | 72.96 | 57.5 | 166562 | 63.36903455 | SP |
| 4 | 0.48 | 0.806451612903 | 59.52 | 72.96 | 45.805 | 183178 | 60.37014928 | SP |
| 12 | 44.29 | 281.922342457 | 15.71 | 72.96 | 13.71 | 240993 | 43.58488529 | SP |
| 26 | 46.25 | 336.363636364 | 13.75 | 72.96 | 5.33 | 452780 | 18.17893925 | SP |
| 52 | 49.48 | 470.342205323 | 10.52 | 72.96 | 5.33 | 515892 | 20.44596853 | SP |
| 156 | 39.69 | 195.420974889 | 20.31 | 72.96 | 5.15 | 491559 | 17.99000861 | SP |
| 260 | 39.69 | 195.420974889 | 20.31 | 72.96 | 5.15 | 491559 | 17.99000861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 65.42 | -0.05 | -0.08 | 57.8 | 68.895 | 57.5 | 161337 |
| 1782167400 | 65.47 | 2.13 | 3.36 | 64.849999 | 72.96 | 63.7701 | 171199 |
| 1781821800 | 63.34 | 2.85 | 4.71 | 64.44 | 65.92 | 61.33 | 94802 |
| 1781735400 | 60.49 | 0.3 | 0.50 | 58.8 | 66.269999 | 58.8 | 238909 |
| 1781649000 | 60.19 | -0.14 | -0.23 | 59.72 | 64.989999 | 59.72 | 231511 |
| 1781562600 | 60.33 | 3.31 | 5.80 | 64.269999 | 64.62 | 59.71 | 197990 |
| 1781303400 | 57.02 | 1.87 | 3.39 | 56.62 | 61.06 | 56.19 | 67372 |
| 1781217000 | 55.15 | 8.08 | 17.17 | 47.41 | 56.43 | 47.41 | 251726 |
| 1781130600 | 47.07 | -5.25 | -10.03 | 49.52 | 53.75 | 45.805 | 73710 |
| 1781044200 | 52.315 | -1.58 | -2.92 | 56.58 | 60 | 46.79 | 197316 |
| 1780957800 | 53.89 | 4 | 8.02 | 52.51 | 55.5601 | 48.815 | 98085 |
| 1780698600 | 49.89 | -13.25 | -20.99 | 58.88 | 58.88 | 47.19 | 113868 |
| 1780612200 | 63.14 | -0.77 | -1.20 | 57.55 | 65.37 | 57 | 79692 |
| 1780525800 | 63.91 | 1.36 | 2.17 | 63.85 | 68 | 62 | 64067 |
| 1780439400 | 62.55 | -4.13 | -6.19 | 66.39 | 69.915 | 61.04 | 259198 |
| 1780353000 | 66.68 | 4.65 | 7.50 | 59.49 | 69.43 | 56.0101 | 224263 |
| 1780093800 | 62.03 | -2.72 | -4.20 | 63.99 | 64.84 | 59.38 | 432518 |
| 1780007400 | 64.75 | 3.44 | 5.61 | 60.49 | 68.215 | 58.84 | 102687 |
| 1779921000 | 61.31 | 3.72 | 6.46 | 59.52 | 63.1461 | 56.05 | 420134 |
| 1779834600 | 57.59 | 6.68 | 13.12 | 53.7 | 58.32 | 53.7 | 265182 |
| 1779489000 | 50.91 | -0.19 | -0.37 | 51.6 | 53.245 | 50.44 | 353676 |
| 1779402600 | 51.1 | 3.15 | 6.57 | 48.91 | 52.13 | 47.5 | 225358 |
| 1779316200 | 47.95 | 4.03 | 9.18 | 45.64 | 49.7899 | 45.08 | 77816 |
| 1779229800 | 43.92 | -2.05 | -4.46 | 43.72 | 45.4 | 40.09 | 411069 |
| 1779143400 | 45.97 | -1.21 | -2.56 | 46.82 | 47.562 | 43.34 | 313401 |
| 1778884200 | 47.18 | -5.12 | -9.79 | 48.4 | 50.05 | 45.69 | 386658 |
| 1778797800 | 52.3 | -1.36 | -2.53 | 53.7 | 54.65 | 49.22 | 351882 |
| 1778711400 | 53.66 | 1.6 | 3.07 | 52.76 | 55.18 | 50.07 | 201636 |
| 1778625000 | 52.06 | -3.48 | -6.27 | 52 | 54.025 | 47.13 | 348406 |
| 1778538600 | 55.54 | 5.09 | 10.09 | 49.27 | 57.645 | 49.27 | 402688 |
| 1778279400 | 50.45 | -0.24 | -0.47 | 51.93 | 51.93 | 46.74 | 399550 |
| 1778193000 | 50.69 | 1.67 | 3.41 | 48.18 | 50.69 | 45.5264 | 274602 |
| 1778106600 | 49.02 | 12.38 | 33.79 | 44.32 | 49.02 | 44.12 | 531985 |
| 1778020200 | 36.64 | 5.44 | 17.44 | 32.799999 | 37 | 32.799999 | 528141 |
| 1777933800 | 31.2 | 0.35 | 1.13 | 31 | 32.5 | 29.865 | 275739 |
| 1777674600 | 30.85 | 3.97 | 14.77 | 30.7 | 33.76 | 29.75 | 614630 |
| 1777588200 | 26.88 | 3.58 | 15.36 | 24 | 26.98 | 24 | 147024 |
| 1777501800 | 23.3 | -1.74 | -6.96 | 25.11 | 25.11 | 21.22 | 311803 |
| 1777415400 | 25.043 | -5.85 | -18.93 | 28.23 | 28.23 | 24.9 | 254678 |
| 1777329000 | 30.89 | -1.08 | -3.38 | 31.64 | 32.77 | 29.91 | 159487 |
| 1777069800 | 31.97 | 1.19 | 3.87 | 31.71 | 33.5 | 30.8601 | 176447 |
| 1776983400 | 30.78 | -0.87 | -2.75 | 30.8 | 33.36 | 29.28 | 149754 |
| 1776897000 | 31.65 | 3.45 | 12.23 | 30.69 | 32.299999 | 30.599 | 126715 |
| 1776810600 | 28.2 | -2.36 | -7.72 | 31.47 | 31.47 | 28.03 | 96044 |
| 1776724200 | 30.56 | -0.04 | -0.13 | 29.65 | 32 | 28.94 | 159529 |
| 1776465000 | 30.6 | 3.64 | 13.50 | 28.36 | 31.7533 | 27.32 | 267459 |
| 1776378600 | 26.96 | -1.71 | -5.96 | 29.19 | 29.265 | 24.475 | 454073 |
| 1776292200 | 28.67 | -2.4 | -7.72 | 29.76 | 30.08 | 26 | 395265 |
| 1776205800 | 31.07 | 2.49 | 8.71 | 30.41 | 33.54 | 30.29 | 154269 |
| 1776119400 | 28.58 | 2.52 | 9.67 | 24.78 | 28.73 | 23.97 | 141076 |
| 1775860200 | 26.06 | -0.39 | -1.47 | 26.54 | 27.81 | 26.04 | 130457 |
| 1775773800 | 26.45 | 1.66 | 6.70 | 24.07 | 27.9 | 24.07 | 176582 |
| 1775687400 | 24.79 | 5.25 | 26.87 | 22.95 | 25.25 | 22.61 | 350001 |
| 1775601000 | 19.54 | 1.79 | 10.08 | 16.86 | 19.54 | 16.86 | 104104 |
| 1775514600 | 17.75 | 1.61 | 9.98 | 16.3 | 18.2 | 16.3 | 152571 |
| 1775169000 | 16.14 | 0.7 | 4.53 | 13.71 | 16.4691 | 13.71 | 238434 |
| 1775082600 | 15.44 | 0.43 | 2.86 | 15.71 | 16.149999 | 15.165 | 148049 |
| 1774996200 | 15.01 | 1.27 | 9.24 | 14.43 | 15.2 | 13.1111 | 197023 |
| 1774909800 | 13.74 | -2.47 | -15.24 | 16.649999 | 16.93 | 12.96 | 301292 |
| 1774650600 | 16.21 | -3.41 | -17.38 | 18.9 | 18.9 | 15.87 | 286329 |
| 1774564200 | 19.62 | -3.6 | -15.50 | 21.91 | 22.1 | 18.62 | 216417 |
| 1774477800 | 23.22 | 2.44 | 11.74 | 21.98 | 23.4326 | 21.23 | 235658 |
| 1774391400 | 20.78 | -0.07 | -0.34 | 20.1 | 21.8 | 20.04 | 93197 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
![Logo de EDU Coin [Open Campus] (EDUUSD).](/cdn/crypto/logos/capi/original/EDU_Open_Campus.png){kind=small}
