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 | -0.145 | -35.8024691358 | 0.405 | 0.425 | 0.235 | 3764066 | 0.29438287 | DE |
| 4 | -0.135 | -34.1772151899 | 0.395 | 0.49 | 0.235 | 2364598 | 0.36087602 | DE |
| 12 | 0.145 | 126.086956522 | 0.115 | 0.49 | 0.1 | 2737073 | 0.30646399 | DE |
| 26 | 0.239 | 1138.0952381 | 0.021 | 0.49 | 0.019 | 1900079 | 0.24021793 | DE |
| 52 | 0.235 | 940 | 0.025 | 0.49 | 0.016 | 1127359 | 0.22459845 | DE |
| 156 | 0.222 | 584.210526316 | 0.038 | 0.49 | 0.016 | 745184 | 0.16505177 | DE |
| 260 | 0.189 | 266.197183099 | 0.071 | 0.49 | 0.016 | 556307 | 0.1507381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 0.25 | -0.02 | -7.41 | 0.25 | 0.27 | 0.24 | 1988258 |
| 1739250900 | 0.27 | 0 | 0.00 | 0.27 | 0.29 | 0.25 | 1587870 |
| 1739164500 | 0.27 | -0.04 | -12.90 | 0.305 | 0.31 | 0.265 | 1775094 |
| 1738905300 | 0.31 | 0.015 | 5.08 | 0.3 | 0.32 | 0.3 | 2397384 |
| 1738818900 | 0.295 | -0.105 | -26.25 | 0.42 | 0.425 | 0.26 | 12712376 |
| 1738732500 | 0.4 | 0 | 0.00 | 0.405 | 0.42 | 0.4 | 347608 |
| 1738646100 | 0.4 | 0.01 | 2.56 | 0.405 | 0.405 | 0.39 | 359057 |
| 1738559700 | 0.39 | -0.02 | -4.88 | 0.405 | 0.42 | 0.385 | 722560 |
| 1738300500 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.405 | 578614 |
| 1738214100 | 0.43 | 0.01 | 2.38 | 0.435 | 0.445 | 0.425 | 1258025 |
| 1738127700 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.45 | 0.4099999 | 1335200 |
| 1738041300 | 0.43 | 0.015 | 3.61 | 0.425 | 0.43 | 0.4 | 1112680 |
| 1737695700 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.395 | 871539 |
| 1737609300 | 0.415 | -0.035 | -7.78 | 0.45 | 0.465 | 0.4 | 2105901 |
| 1737522900 | 0.45 | 0.03 | 7.14 | 0.435 | 0.49 | 0.415 | 3899692 |
| 1737436500 | 0.42 | 0.025 | 6.33 | 0.405 | 0.435 | 0.395 | 2697783 |
| 1737350100 | 0.395 | 0.015 | 3.95 | 0.45 | 0.475 | 0.395 | 5323287 |
| 1737090900 | 0.38 | 0.005 | 1.33 | 0.38 | 0.415 | 0.38 | 2541667 |
| 1737004500 | 0.375 | 0 | 0.00 | 0.38 | 0.385 | 0.36 | 1441465 |
| 1736918100 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.35 | 1859560 |
| 1736831700 | 0.385 | -0.005 | -1.28 | 0.4 | 0.46 | 0.385 | 3825087 |
| 1736745300 | 0.39 | 0.035 | 9.86 | 0.37 | 0.4 | 0.355 | 3237617 |
| 1736486100 | 0.355 | 0.04 | 12.70 | 0.32 | 0.38 | 0.32 | 1896276 |
| 1736399700 | 0.315 | -0.01 | -3.08 | 0.325 | 0.33 | 0.315 | 520194 |
| 1736313300 | 0.325 | 0 | 0.00 | 0.33 | 0.3449999 | 0.325 | 428783 |
| 1736226900 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.315 | 586110 |
| 1736140500 | 0.335 | -0.03 | -8.22 | 0.355 | 0.36 | 0.33 | 1204975 |
| 1735881300 | 0.365 | 0.025 | 7.35 | 0.34 | 0.375 | 0.34 | 2483365 |
| 1735794900 | 0.34 | 0.035 | 11.48 | 0.315 | 0.35 | 0.315 | 1289186 |
| 1735617660 | 0.305 | -0.02 | -6.15 | 0.305 | 0.33 | 0.305 | 584882 |
| 1735535700 | 0.325 | 0.035 | 12.07 | 0.29 | 0.3449999 | 0.29 | 1842825 |
| 1735276500 | 0.29 | -0.01 | -3.33 | 0.3 | 0.315 | 0.29 | 521020 |
| 1735014060 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3025 | 0.28 | 497768 |
| 1734930900 | 0.295 | 0.03 | 11.32 | 0.265 | 0.315 | 0.265 | 922799 |
| 1734671700 | 0.265 | -0.005 | -1.85 | 0.29 | 0.29 | 0.26 | 330628 |
| 1734585300 | 0.27 | -0.015 | -5.26 | 0.29 | 0.295 | 0.26 | 843073 |
| 1734498900 | 0.2849999 | -0.035 | -10.94 | 0.315 | 0.32 | 0.2849999 | 1030919 |
| 1734412500 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.3 | 930497 |
| 1734326100 | 0.305 | -0.01 | -3.17 | 0.32 | 0.325 | 0.3 | 1193564 |
| 1734066900 | 0.315 | 0.01 | 3.28 | 0.305 | 0.32 | 0.305 | 810561 |
| 1733980500 | 0.305 | -0.015 | -4.69 | 0.32 | 0.3449999 | 0.3 | 1989747 |
| 1733894100 | 0.32 | -0.005 | -1.54 | 0.31 | 0.325 | 0.305 | 764732 |
| 1733807700 | 0.325 | 0.005 | 1.56 | 0.33 | 0.33 | 0.31 | 607217 |
| 1733721300 | 0.32 | 0.01 | 3.23 | 0.33 | 0.38 | 0.31 | 3852682 |
| 1733462100 | 0.31 | 0.02 | 6.90 | 0.32 | 0.35 | 0.3 | 2836083 |
| 1733375700 | 0.29 | -0.105 | -26.58 | 0.35 | 0.405 | 0.2849999 | 9225318 |
| 1733289300 | 0.395 | 0.1900001 | 92.68 | 0.2849999 | 0.415 | 0.26 | 23686508 |
| 1733202900 | 0.2049999 | -0.01 | -4.65 | 0.215 | 0.215 | 0.195 | 523530 |
| 1733116500 | 0.215 | 0.02 | 10.26 | 0.21 | 0.225 | 0.21 | 3479528 |
| 1732857300 | 0.195 | 0.03 | 18.18 | 0.165 | 0.195 | 0.165 | 1833406 |
| 1732770900 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 681048 |
| 1732684500 | 0.165 | -0.005 | -2.94 | 0.18 | 0.18 | 0.16 | 1500154 |
| 1732598100 | 0.17 | -0.03 | -15.00 | 0.2049999 | 0.225 | 0.16 | 2448331 |
| 1732511700 | 0.2 | 0.015 | 8.11 | 0.195 | 0.2049999 | 0.19 | 3758859 |
| 1732252500 | 0.185 | 0.01 | 5.71 | 0.175 | 0.22 | 0.175 | 7542599 |
| 1732166100 | 0.175 | 0.06 | 52.17 | 0.12 | 0.18 | 0.12 | 12691036 |
| 1732079700 | 0.115 | -0.005 | -4.17 | 0.115 | 0.125 | 0.1 | 5947800 |
| 1731993300 | 0.12 | 0.07 | 140.00 | 0.09 | 0.125 | 0.078 | 27759573 |
| 1731906900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731647700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731561300 | 0.05 | 0.005 | 11.11 | 0.046 | 0.05 | 0.046 | 76699 |
| 1731474900 | 0.045 | 0.0020001 | 4.65 | 0.047 | 0.05 | 0.044 | 653590 |
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
