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 | 0.02 | 5.6338028169 | 0.355 | 0.4 | 0.353 | 32524936 | 0.37171392 | DE |
| 4 | -0.045 | -10.7142857143 | 0.42 | 0.445 | 0.35 | 45570729 | 0.38084374 | DE |
| 12 | 0.02 | 5.6338028169 | 0.355 | 0.485 | 0.33 | 51607785 | 0.40182126 | DE |
| 26 | -0.125 | -25 | 0.5 | 0.515 | 0.26 | 57021240 | 0.39490846 | DE |
| 52 | -0.015 | -3.84615384615 | 0.39 | 0.665 | 0.26 | 56857855 | 0.44814256 | DE |
| 156 | 0.115 | 44.2307692308 | 0.26 | 0.915 | 0.2025 | 94494090 | 0.45020724 | DE |
| 260 | 0.3325 | 782.352941176 | 0.0425 | 0.915 | 0.0225 | 147461567 | 0.30227704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.372 | -0.018 | -4.62 | 0.39 | 0.4 | 0.372 | 48099063 |
| 1741368600 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.37 | 39922650 |
| 1741282200 | 0.37 | 0.015 | 4.23 | 0.355 | 0.37 | 0.353 | 33541252 |
| 1741195800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 15418543 |
| 1741109400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 25643170 |
| 1741023000 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.35 | 46623579 |
| 1740763800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 42798843 |
| 1740677400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 67488754 |
| 1740591000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 28356835 |
| 1740504600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 41090909 |
| 1740418200 | 0.37 | 0.002 | 0.54 | 0.365 | 0.37 | 0.365 | 28163048 |
| 1740159000 | 0.368 | -0.002 | -0.54 | 0.375 | 0.3795 | 0.365 | 37679215 |
| 1740072600 | 0.37 | -0.02 | -5.13 | 0.385 | 0.395 | 0.37 | 75080562 |
| 1739986200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 30252276 |
| 1739899800 | 0.39 | -0.005 | -1.27 | 0.39 | 0.3975 | 0.385 | 23555532 |
| 1739813400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.39 | 47676216 |
| 1739554200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 27038794 |
| 1739467800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 53139856 |
| 1739381400 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.395 | 49075631 |
| 1739295000 | 0.4099999 | 0.0139999 | 3.54 | 0.42 | 0.445 | 0.405 | 150769852 |
| 1739208600 | 0.396 | -0.024 | -5.71 | 0.42 | 0.42 | 0.39 | 74806682 |
| 1738949400 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.43 | 0.4099999 | 57437278 |
| 1738863000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 31702108 |
| 1738776600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.4 | 37245258 |
| 1738690200 | 0.405 | 0.035 | 9.46 | 0.375 | 0.405 | 0.3675 | 81760832 |
| 1738603800 | 0.37 | -0.03 | -7.50 | 0.4 | 0.405 | 0.37 | 78009996 |
| 1738344600 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 22002266 |
| 1738258200 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4 | 0.39 | 32196057 |
| 1738171800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.395 | 31926680 |
| 1738085400 | 0.4 | -0.015 | -3.61 | 0.415 | 0.415 | 0.4 | 34176399 |
| 1737999000 | 0.415 | -0.003 | -0.72 | 0.415 | 0.415 | 0.415 | 38182938 |
| 1737739800 | 0.418 | 0.018 | 4.50 | 0.4 | 0.418 | 0.4 | 35497088 |
| 1737653400 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 152467104 |
| 1737567000 | 0.45 | -0.015 | -3.23 | 0.455 | 0.46 | 0.435 | 69152462 |
| 1737480600 | 0.465 | 0.02 | 4.49 | 0.445 | 0.465 | 0.445 | 35899663 |
| 1737394200 | 0.445 | 0.025 | 5.95 | 0.43 | 0.46 | 0.43 | 86587468 |
| 1737135000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 17093331 |
| 1737048600 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4099999 | 20242217 |
| 1736962200 | 0.435 | 0.03 | 7.41 | 0.405 | 0.44 | 0.405 | 70990627 |
| 1736875800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 33437966 |
| 1736789400 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 48371338 |
| 1736530200 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 29246321 |
| 1736443800 | 0.395 | -0.011 | -2.71 | 0.4 | 0.415 | 0.395 | 59015550 |
| 1736357400 | 0.406 | -0.004 | -0.98 | 0.4099999 | 0.435 | 0.4 | 78660935 |
| 1736271000 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.425 | 0.39 | 68322971 |
| 1736184600 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 46410875 |
| 1735925400 | 0.45 | -0.02 | -4.26 | 0.46 | 0.46 | 0.445 | 72576648 |
| 1735839000 | 0.47 | 0.015 | 3.30 | 0.455 | 0.485 | 0.448 | 162769871 |
| 1735666200 | 0.455 | 0.05 | 12.35 | 0.405 | 0.455 | 0.405 | 76262568 |
| 1735579800 | 0.405 | 0.038 | 10.35 | 0.355 | 0.4099999 | 0.355 | 99075114 |
| 1735320600 | 0.367 | 0.007 | 1.94 | 0.36 | 0.367 | 0.355 | 47193618 |
| 1735061400 | 0.36 | 0.008 | 2.27 | 0.35 | 0.36 | 0.34175 | 26203836 |
| 1734975000 | 0.352 | 0.0070001 | 2.03 | 0.34 | 0.352 | 0.34 | 47202620 |
| 1734715800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 38418173 |
| 1734629400 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 24201299 |
| 1734543000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.33 | 31430786 |
| 1734456600 | 0.335 | -0.0185 | -5.23 | 0.355 | 0.355 | 0.335 | 34052224 |
| 1734370200 | 0.3535 | 0.0085001 | 2.46 | 0.3449999 | 0.355 | 0.3449999 | 45242479 |
| 1734111000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 11587181 |
| 1734024600 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 27945294 |
| 1733938200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 15716536 |
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
