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 | -0.075 | -16.3043478261 | 0.46 | 0.5 | 0.365 | 309555 | 0.41138944 | CS |
| 4 | -0.335 | -46.5277777778 | 0.72 | 0.93 | 0.33 | 1234116 | 0.624724 | CS |
| 12 | 0.34 | 755.555555556 | 0.045 | 1.03 | 0.02 | 1497165 | 0.4425278 | CS |
| 26 | 0.295 | 327.777777778 | 0.09 | 1.03 | 0.02 | 737610 | 0.42044956 | CS |
| 52 | 0.175 | 83.3333333333 | 0.21 | 1.03 | 0.02 | 479891 | 0.36915177 | CS |
| 156 | -1.855 | -82.8125 | 2.24 | 2.24 | 0.02 | 420165 | 0.47058756 | CS |
| 260 | 0.35 | 1000 | 0.035 | 13.3 | 0.02 | 448718 | 1.1200568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.385 | -0.025 | -6.10 | 0.39 | 0.425 | 0.38 | 178097 |
| 1734645900 | 0.4099999 | -0.01 | -2.38 | 0.38 | 0.44 | 0.38 | 112013 |
| 1734559500 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.48 | 0.4099999 | 209521 |
| 1734473100 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.44 | 0.365 | 378610 |
| 1734386700 | 0.395 | -0.035 | -8.14 | 0.43 | 0.48 | 0.39 | 482779 |
| 1734127500 | 0.43 | -0.04 | -8.51 | 0.46 | 0.5 | 0.405 | 364851 |
| 1734041100 | 0.47 | -0.06 | -11.32 | 0.53 | 0.54 | 0.47 | 201016 |
| 1733954700 | 0.53 | -0.02 | -3.64 | 0.56 | 0.56 | 0.52 | 112394 |
| 1733868300 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 295030 |
| 1733781900 | 0.55 | 0.01 | 1.85 | 0.56 | 0.58 | 0.55 | 412341 |
| 1733522700 | 0.54 | 0.03 | 5.88 | 0.51 | 0.58 | 0.49 | 677561 |
| 1733436300 | 0.51 | -0.08 | -13.56 | 0.63 | 0.65 | 0.495 | 1370502 |
| 1733349900 | 0.59 | 0.23 | 63.89 | 0.4 | 0.59 | 0.38 | 1718230 |
| 1733263500 | 0.36 | -0.065 | -15.29 | 0.39 | 0.4099999 | 0.34 | 995886 |
| 1733177100 | 0.425 | -0.155 | -26.72 | 0.5699999 | 0.5699999 | 0.33 | 2767833 |
| 1732917900 | 0.58 | -0.04 | -6.45 | 0.61 | 0.67 | 0.55 | 946790 |
| 1732831500 | 0.62 | -0.08 | -11.43 | 0.68 | 0.7 | 0.5699999 | 705144 |
| 1732745100 | 0.7 | -0.04 | -5.41 | 0.75 | 0.8 | 0.6899999 | 1334326 |
| 1732658700 | 0.74 | -0.05 | -6.33 | 0.8 | 0.85 | 0.73 | 2115255 |
| 1732572300 | 0.79 | 0.06 | 8.22 | 0.88 | 0.9 | 0.78 | 3644658 |
| 1732313100 | 0.73 | 0.05 | 7.35 | 0.72 | 0.93 | 0.6899999 | 5837572 |
| 1732226700 | 0.68 | 0.09 | 15.25 | 0.59 | 1.03 | 0.58 | 4795375 |
| 1732140300 | 0.59 | 0.01 | 1.72 | 0.6 | 0.63 | 0.51 | 2584625 |
| 1732053900 | 0.58 | 0.03 | 5.45 | 0.65 | 0.6899999 | 0.53 | 4590823 |
| 1731967500 | 0.55 | 0.18 | 48.65 | 0.365 | 0.71 | 0.36 | 6771579 |
| 1731708300 | 0.37 | -0.33 | -47.14 | 0.65 | 0.7 | 0.33 | 6793201 |
| 1731621900 | 0.7 | 0.435 | 164.15 | 0.42 | 0.88 | 0.375 | 8860384 |
| 1731535500 | 0.265 | 0.115 | 76.67 | 0.145 | 0.32 | 0.145 | 8477821 |
| 1731449100 | 0.15 | 0.095 | 172.73 | 0.06 | 0.15 | 0.06 | 4989707 |
| 1731362700 | 0.055 | 0.005 | 10.00 | 0.065 | 0.08 | 0.055 | 2826649 |
| 1731103500 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 687512 |
| 1731017100 | 0.05 | -0.015 | -23.08 | 0.06 | 0.07 | 0.05 | 418047 |
| 1730930700 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.055 | 399576 |
| 1730844300 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 42340 |
| 1730757900 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 66709 |
| 1730495100 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.055 | 519562 |
| 1730408700 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.045 | 837917 |
| 1730322300 | 0.055 | -0.025 | -31.25 | 0.085 | 0.085 | 0.05 | 1485748 |
| 1730235900 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.065 | 504385 |
| 1730149500 | 0.075 | 0.04 | 114.29 | 0.04 | 0.075 | 0.04 | 2632312 |
| 1729890300 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 158601 |
| 1729803900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 136200 |
| 1729717500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 217514 |
| 1729631100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200071 |
| 1729544700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1025119 |
| 1729285500 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 1342825 |
| 1729199100 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 335679 |
| 1729112700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 315485 |
| 1729026300 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 195052 |
| 1728680700 | 0.025 | -0.005 | -16.67 | 0.025 | 0.0275 | 0.025 | 68000 |
| 1728594300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 5285 |
| 1728507900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1728421500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 172284 |
| 1728335100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 178200 |
| 1728075900 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 739933 |
| 1727989500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 55509 |
| 1727903100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33899 |
| 1727816700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18008 |
| 1727730300 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 167167 |
| 1727471100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 300 |
| 1727384700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 75065 |
| 1727298300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 86000 |
| 1727211900 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 191886 |
| 1727125500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 134409 |
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
