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 | -0.001 | -0.284738041002 | 0.3512 | 0.375 | 0.335 | 56744 | 0.35497567 | CS |
| 4 | -0.0998 | -22.1777777778 | 0.45 | 0.453124 | 0.32 | 185207 | 0.3771247 | CS |
| 12 | -0.0458 | -11.5656565657 | 0.396 | 0.51 | 0.32 | 189536 | 0.41816358 | CS |
| 26 | -0.179599 | -33.8994599839 | 0.529799 | 0.56 | 0.3147 | 150185 | 0.43297356 | CS |
| 52 | -0.6498 | -64.98 | 1 | 6 | 0.3147 | 617347 | 1.53479662 | CS |
| 156 | -3.4498 | -90.7842105263 | 3.8 | 57 | 0.3147 | 502683 | 3.81921564 | CS |
| 260 | -3.4498 | -90.7842105263 | 3.8 | 57 | 0.3147 | 502683 | 3.81921564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.375 | 0.0276 | 7.94 | 0.341902 | 0.375 | 0.34 | 74355 |
| 1738625700 | 0.3474 | -0.0073 | -2.06 | 0.35 | 0.3521 | 0.3348999 | 91894 |
| 1738366500 | 0.3547 | 0.0022 | 0.62 | 0.349 | 0.3646 | 0.349 | 34841 |
| 1738280100 | 0.3525 | -0.0135 | -3.69 | 0.37 | 0.37 | 0.34 | 57041 |
| 1738193700 | 0.366 | 0.0075 | 2.09 | 0.35 | 0.3675 | 0.35 | 56279 |
| 1738107300 | 0.3585 | 0.0121 | 3.49 | 0.3512 | 0.3675 | 0.3459999 | 50155 |
| 1738020900 | 0.3464 | -0.013601 | -3.78 | 0.3728 | 0.3728 | 0.34 | 79679 |
| 1737761700 | 0.360001 | 0.009401 | 2.68 | 0.3437 | 0.3729 | 0.332701 | 267875 |
| 1737675300 | 0.3506 | 0 | 0.00 | 0.3506 | 0.3506 | 0.3506 | 0 |
| 1737588900 | 0.3506 | 0.0111 | 3.27 | 0.3388 | 0.3597 | 0.33385 | 123962 |
| 1737502500 | 0.3395 | -0.0005 | -0.15 | 0.3469999 | 0.3499 | 0.3251 | 51650 |
| 1737156900 | 0.34 | 0.0075 | 2.26 | 0.3275 | 0.3449999 | 0.32 | 72543 |
| 1737070500 | 0.3325 | 0.0025 | 0.76 | 0.324 | 0.34 | 0.32 | 101096 |
| 1736984100 | 0.33 | -0.0049 | -1.46 | 0.3517 | 0.36 | 0.32 | 179985 |
| 1736897700 | 0.3348999 | -0.0231 | -6.45 | 0.3625 | 0.3625 | 0.328 | 162832 |
| 1736811300 | 0.358 | -0.0625 | -14.86 | 0.43 | 0.43 | 0.3464 | 442990 |
| 1736552100 | 0.4205 | 0.0155 | 3.83 | 0.4 | 0.45 | 0.4 | 403372 |
| 1736379300 | 0.405 | -0.0153 | -3.64 | 0.4304 | 0.435251 | 0.4049 | 665516 |
| 1736292900 | 0.4203 | -0.0298 | -6.62 | 0.45 | 0.453124 | 0.4011 | 321233 |
| 1736206500 | 0.4501 | -0.0599 | -11.75 | 0.4888 | 0.4931 | 0.4401 | 384688 |
| 1735947300 | 0.51 | 0.106 | 26.24 | 0.4114 | 0.51 | 0.4 | 1130705 |
| 1735860900 | 0.404 | 0.003899 | 0.97 | 0.391 | 0.4197 | 0.3902 | 164743 |
| 1735688100 | 0.400101 | 0.005101 | 1.29 | 0.3988 | 0.429 | 0.3832 | 170068 |
| 1735601700 | 0.395 | -0.001 | -0.25 | 0.39 | 0.4 | 0.38 | 131621 |
| 1735342500 | 0.396 | 0.0146 | 3.83 | 0.38 | 0.3981 | 0.38 | 45427 |
| 1735256100 | 0.3814 | -0.0086 | -2.21 | 0.394 | 0.4096 | 0.3805 | 160109 |
| 1735077840 | 0.39 | -0.0051 | -1.29 | 0.3801 | 0.402 | 0.3801 | 26459 |
| 1734996900 | 0.3951 | 0.0091 | 2.36 | 0.3803 | 0.4064 | 0.3803 | 30762 |
| 1734737700 | 0.386 | -0.0138 | -3.45 | 0.3868 | 0.4089999 | 0.385101 | 15413 |
| 1734651300 | 0.3998 | -0.0095 | -2.32 | 0.4 | 0.4 | 0.38 | 88221 |
| 1734564900 | 0.4093 | 0.0094 | 2.35 | 0.3976 | 0.4093 | 0.38 | 64511 |
| 1734478500 | 0.3999 | 0.0008 | 0.20 | 0.4 | 0.4099999 | 0.3809 | 113873 |
| 1734392100 | 0.3991 | -0.008 | -1.97 | 0.3955 | 0.4091 | 0.3801 | 18063 |
| 1734132900 | 0.4071 | 0.0043 | 1.07 | 0.3866 | 0.419199 | 0.38 | 40033 |
| 1734046500 | 0.4028 | 0.0118 | 3.02 | 0.391 | 0.4079999 | 0.3753 | 87713 |
| 1733960100 | 0.391 | -0.0391 | -9.09 | 0.3855 | 0.4048 | 0.37 | 1098891 |
| 1733873700 | 0.4301 | -0.0627 | -12.72 | 0.4703 | 0.473 | 0.4207 | 253979 |
| 1733787300 | 0.4928 | 0.0935 | 23.42 | 0.395 | 0.49399 | 0.39 | 1226881 |
| 1733528100 | 0.3993 | 0.0192 | 5.05 | 0.4 | 0.4088 | 0.3854 | 70153 |
| 1733441700 | 0.3801 | -0.0094 | -2.41 | 0.38 | 0.397 | 0.38 | 65981 |
| 1733355300 | 0.3895 | 0.0005 | 0.13 | 0.3826 | 0.39 | 0.3801 | 12068 |
| 1733268900 | 0.389 | 0.009 | 2.37 | 0.39 | 0.39 | 0.3802 | 17493 |
| 1733182500 | 0.38 | -0.0091 | -2.34 | 0.39 | 0.4033 | 0.3784 | 63542 |
| 1732917840 | 0.3891 | -0.0109 | -2.73 | 0.376 | 0.4 | 0.37 | 134788 |
| 1732750500 | 0.4 | 0.02 | 5.26 | 0.3801 | 0.4067 | 0.38 | 58130 |
| 1732664100 | 0.38 | 0 | 0.00 | 0.3973999 | 0.4099999 | 0.38 | 25331 |
| 1732577700 | 0.38 | -0.0102 | -2.61 | 0.3787 | 0.4 | 0.3736999 | 85198 |
| 1732318500 | 0.3902 | -0.0198 | -4.83 | 0.3988 | 0.4198 | 0.38 | 66751 |
| 1732232100 | 0.4099999 | 0.0076999 | 1.91 | 0.431 | 0.431 | 0.3951 | 30002 |
| 1732145700 | 0.4023 | -0.0077 | -1.88 | 0.4081 | 0.424 | 0.395 | 36522 |
| 1732059300 | 0.4099999 | -0.0196 | -4.56 | 0.4399 | 0.4399 | 0.403 | 75565 |
| 1731972900 | 0.4296 | 0.0396 | 10.15 | 0.3963 | 0.4555 | 0.3963 | 474573 |
| 1731713700 | 0.39 | -0.01 | -2.50 | 0.3863 | 0.399899 | 0.37 | 424647 |
| 1731627300 | 0.4 | -0.0299 | -6.96 | 0.4299 | 0.4299 | 0.3826 | 63169 |
| 1731540900 | 0.4299 | 0.0289 | 7.21 | 0.3972 | 0.43 | 0.36 | 146122 |
| 1731454500 | 0.401 | 0.003 | 0.75 | 0.396 | 0.4104999 | 0.3711 | 85140 |
| 1731368100 | 0.398 | 0.0039 | 0.99 | 0.4099999 | 0.4099999 | 0.38 | 60737 |
| 1731108900 | 0.3941 | 0.0114 | 2.98 | 0.414 | 0.42 | 0.3827 | 55722 |
| 1731022500 | 0.3827 | -0.0273 | -6.66 | 0.4099999 | 0.42 | 0.3714 | 151488 |
| 1730936100 | 0.4099999 | -0.028 | -6.39 | 0.428 | 0.428 | 0.3684 | 250353 |
| 1730849700 | 0.438 | 0.085 | 24.08 | 0.353 | 0.46 | 0.352401 | 603873 |
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
