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 | -0.005 | -1.72413793103 | 0.29 | 0.31 | 0.25 | 60929 | 0.28095002 | CS |
| 4 | -0.06 | -17.3913043478 | 0.345 | 0.345 | 0.25 | 64153 | 0.29227291 | CS |
| 12 | -0.045 | -13.6363636364 | 0.33 | 0.51 | 0.25 | 74752 | 0.35655916 | CS |
| 26 | -0.05 | -14.9253731343 | 0.335 | 0.51 | 0.245 | 55111 | 0.34128485 | CS |
| 52 | 0.065 | 29.5454545455 | 0.22 | 0.51 | 0.155 | 54485 | 0.31766918 | CS |
| 156 | -0.355 | -55.46875 | 0.64 | 0.96 | 0.155 | 48578 | 0.40272617 | CS |
| 260 | 0.055 | 23.9130434783 | 0.23 | 2.29 | 0.155 | 75740 | 0.90183185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077900 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.275 | 42507 |
| 1734991500 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 20000 |
| 1734732300 | 0.3 | 0.025 | 9.09 | 0.275 | 0.31 | 0.27 | 145506 |
| 1734645900 | 0.275 | 0.025 | 10.00 | 0.265 | 0.275 | 0.26 | 48540 |
| 1734559500 | 0.25 | -0.04 | -13.79 | 0.295 | 0.295 | 0.25 | 87100 |
| 1734473100 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 3500 |
| 1734386700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 9050 |
| 1734127500 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 8350 |
| 1734041100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 47190 |
| 1733954700 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.27 | 65415 |
| 1733868300 | 0.295 | -0.005 | -1.67 | 0.295 | 0.305 | 0.29 | 142023 |
| 1733781900 | 0.3 | 0.0150001 | 5.26 | 0.26 | 0.3 | 0.26 | 160434 |
| 1733522700 | 0.2849999 | -0.02 | -6.56 | 0.295 | 0.295 | 0.265 | 349995 |
| 1733436300 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.29 | 133705 |
| 1733349900 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 18450 |
| 1733263500 | 0.315 | -0.015 | -4.55 | 0.325 | 0.33 | 0.315 | 17260 |
| 1733177100 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 9500 |
| 1732917900 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 6700 |
| 1732831500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 332 |
| 1732745100 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.335 | 5000 |
| 1732658700 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 5000 |
| 1732572300 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 26182 |
| 1732313100 | 0.35 | 0 | 0.00 | 0.3449999 | 0.35 | 0.34 | 23000 |
| 1732226700 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 6010 |
| 1732140300 | 0.36 | -0.015 | -4.00 | 0.37 | 0.37 | 0.36 | 21550 |
| 1732053900 | 0.375 | 0.005 | 1.35 | 0.365 | 0.385 | 0.3449999 | 101740 |
| 1731967500 | 0.37 | 0.0250001 | 7.25 | 0.35 | 0.37 | 0.35 | 76752 |
| 1731708300 | 0.3449999 | 0.0199999 | 6.15 | 0.34 | 0.3449999 | 0.335 | 69500 |
| 1731621900 | 0.325 | 0.01 | 3.17 | 0.32 | 0.335 | 0.315 | 67840 |
| 1731535500 | 0.315 | -0.03 | -8.70 | 0.34 | 0.3449999 | 0.31 | 53000 |
| 1731449100 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.3449999 | 0.31 | 63600 |
| 1731362700 | 0.34 | -0.025 | -6.85 | 0.36 | 0.36 | 0.32 | 143443 |
| 1731103500 | 0.365 | -0.035 | -8.75 | 0.405 | 0.405 | 0.34 | 99138 |
| 1731017100 | 0.4 | 0.025 | 6.67 | 0.375 | 0.415 | 0.37 | 87444 |
| 1730930700 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.37 | 12500 |
| 1730844300 | 0.39 | -0.025 | -6.02 | 0.425 | 0.425 | 0.39 | 71976 |
| 1730757900 | 0.415 | -0.025 | -5.68 | 0.435 | 0.435 | 0.415 | 41601 |
| 1730495100 | 0.44 | 0 | 0.00 | 0.44 | 0.47 | 0.44 | 45661 |
| 1730408700 | 0.44 | -0.025 | -5.38 | 0.45 | 0.45 | 0.415 | 48890 |
| 1730322300 | 0.465 | -0.035 | -7.00 | 0.495 | 0.495 | 0.455 | 112497 |
| 1730235900 | 0.5 | 0.045 | 9.89 | 0.465 | 0.5 | 0.465 | 123900 |
| 1730149500 | 0.455 | -0.005 | -1.09 | 0.455 | 0.46 | 0.455 | 24143 |
| 1729890300 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 9294 |
| 1729803900 | 0.47 | 0.01 | 2.17 | 0.47 | 0.475 | 0.455 | 33504 |
| 1729717500 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.45 | 98645 |
| 1729631100 | 0.465 | 0.025 | 5.68 | 0.45 | 0.485 | 0.45 | 54810 |
| 1729544700 | 0.44 | 0.025 | 6.02 | 0.5 | 0.51 | 0.44 | 454609 |
| 1729285500 | 0.415 | 0.03 | 7.79 | 0.395 | 0.415 | 0.33 | 199900 |
| 1729199100 | 0.385 | 0.025 | 6.94 | 0.36 | 0.405 | 0.35 | 124937 |
| 1729112700 | 0.36 | 0.05 | 16.13 | 0.305 | 0.36 | 0.305 | 101112 |
| 1729026300 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.29 | 192000 |
| 1728680700 | 0.31 | -0.015 | -4.62 | 0.325 | 0.325 | 0.305 | 29500 |
| 1728594300 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.31 | 17500 |
| 1728507900 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.29 | 38000 |
| 1728421500 | 0.31 | -0.02 | -6.06 | 0.335 | 0.34 | 0.31 | 84500 |
| 1728335100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 16500 |
| 1728075900 | 0.33 | 0.01 | 3.13 | 0.32 | 0.3449999 | 0.32 | 47676 |
| 1727989500 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.31 | 12000 |
| 1727903100 | 0.305 | 0.015 | 5.17 | 0.295 | 0.31 | 0.295 | 137355 |
| 1727816700 | 0.29 | -0.03 | -9.38 | 0.33 | 0.33 | 0.2849999 | 155100 |
| 1727730300 | 0.32 | 0.015 | 4.92 | 0.315 | 0.32 | 0.305 | 54000 |
| 1727471100 | 0.305 | -0.035 | -10.29 | 0.335 | 0.335 | 0.29 | 114200 |
| 1727384700 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 74094 |
| 1727298300 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.33 | 29200 |
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
