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 | 0.01 | 2.12765957447 | 0.47 | 0.55 | 0.46 | 200045 | 0.51639614 | CS |
| 4 | -0.02 | -4 | 0.5 | 0.55 | 0.39 | 78688 | 0.49067392 | CS |
| 12 | -0.1 | -17.2413793103 | 0.58 | 0.6 | 0.39 | 83664 | 0.53227332 | CS |
| 26 | -0.47 | -49.4736842105 | 0.95 | 1.02 | 0.39 | 115801 | 0.74903635 | CS |
| 52 | 0.03 | 6.66666666667 | 0.45 | 1.02 | 0.39 | 82716 | 0.76950995 | CS |
| 156 | 0.03 | 6.66666666667 | 0.45 | 1.02 | 0.39 | 82716 | 0.76950995 | CS |
| 260 | 0.03 | 6.66666666667 | 0.45 | 1.02 | 0.39 | 82716 | 0.76950995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742245500 | 0.53 | 0.01 | 1.92 | 0.53 | 0.54 | 0.52 | 491910 |
| 1741986300 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 150517 |
| 1741899900 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.49 | 206401 |
| 1741813500 | 0.49 | 0.02 | 4.26 | 0.48 | 0.49 | 0.46 | 55500 |
| 1741727100 | 0.47 | 0.005 | 1.08 | 0.47 | 0.48 | 0.465 | 95895 |
| 1741640700 | 0.465 | 0.025 | 5.68 | 0.44 | 0.465 | 0.44 | 85534 |
| 1741385100 | 0.44 | 0.025 | 6.02 | 0.42 | 0.44 | 0.42 | 52400 |
| 1741298700 | 0.415 | 0.015 | 3.75 | 0.425 | 0.43 | 0.39 | 97500 |
| 1741212300 | 0.4 | -0.025 | -5.88 | 0.42 | 0.445 | 0.4 | 8000 |
| 1741125900 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1741039500 | 0.425 | -0.055 | -11.46 | 0.46 | 0.47 | 0.42 | 11200 |
| 1740780300 | 0.48 | 0.03 | 6.67 | 0.48 | 0.48 | 0.48 | 1018 |
| 1740693900 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 8000 |
| 1740607500 | 0.48 | 0.02 | 4.35 | 0.475 | 0.48 | 0.475 | 7000 |
| 1740521100 | 0.46 | 0.02 | 4.55 | 0.465 | 0.465 | 0.46 | 30000 |
| 1740434700 | 0.44 | -0.01 | -2.22 | 0.475 | 0.475 | 0.42 | 65500 |
| 1740175500 | 0.45 | -0.02 | -4.26 | 0.48 | 0.48 | 0.45 | 52000 |
| 1740089100 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 17000 |
| 1740002700 | 0.46 | 0.01 | 2.22 | 0.485 | 0.485 | 0.44 | 70828 |
| 1739916300 | 0.45 | -0.045 | -9.09 | 0.5 | 0.5 | 0.45 | 67564 |
| 1739570700 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 11500 |
| 1739484300 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.49 | 32350 |
| 1739397900 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.485 | 26892 |
| 1739311500 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 3000 |
| 1739225100 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 57500 |
| 1738965900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.5 | 18000 |
| 1738879500 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.5 | 15000 |
| 1738793100 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.48 | 33000 |
| 1738706700 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 31000 |
| 1738620300 | 0.5 | -0.07 | -12.28 | 0.55 | 0.5699999 | 0.5 | 100500 |
| 1738361100 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.5699999 | 0.56 | 12500 |
| 1738274700 | 0.55 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 93550 |
| 1738188300 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 140011 |
| 1738101900 | 0.55 | 0.01 | 1.85 | 0.55 | 0.58 | 0.54 | 261264 |
| 1738015500 | 0.54 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 41500 |
| 1737756300 | 0.54 | 0.04 | 8.00 | 0.5 | 0.55 | 0.49 | 95500 |
| 1737669900 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.49 | 36000 |
| 1737583500 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 64000 |
| 1737497100 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.52 | 79199 |
| 1737410700 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 30000 |
| 1737151500 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.5 | 56379 |
| 1737065100 | 0.52 | -0.04 | -7.14 | 0.56 | 0.56 | 0.52 | 49500 |
| 1736978700 | 0.56 | -0.02 | -3.45 | 0.58 | 0.59 | 0.56 | 61500 |
| 1736892300 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.6 | 0.5699999 | 90000 |
| 1736805900 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.6 | 0.55 | 105200 |
| 1736546700 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.56 | 37700 |
| 1736460300 | 0.5699999 | 0.0399999 | 7.55 | 0.52 | 0.58 | 0.52 | 36750 |
| 1736373900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.49 | 131250 |
| 1736287500 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 45511 |
| 1736201100 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 157227 |
| 1735941900 | 0.5699999 | -0.02 | -3.39 | 0.58 | 0.59 | 0.5699999 | 132300 |
| 1735855500 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 216000 |
| 1735682700 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 647590 |
| 1735596300 | 0.56 | -0.01 | -1.75 | 0.55 | 0.5699999 | 0.54 | 97750 |
| 1735337100 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.54 | 54500 |
| 1735077900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 10000 |
| 1734991500 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 240354 |
| 1734732300 | 0.56 | 0.07 | 14.29 | 0.5 | 0.56 | 0.5 | 243500 |
| 1734645900 | 0.49 | 0.01 | 2.08 | 0.48 | 0.5 | 0.47 | 51500 |
| 1734559500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 13000 |
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
