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 | -0.014348 | -3.83533814488 | 0.3741 | 0.42 | 0.3401 | 197142 | 0.3714848 | CS |
| 4 | -0.190248 | -34.5905454545 | 0.55 | 0.5799 | 0.313201 | 371821 | 0.41482136 | CS |
| 12 | -0.230348 | -39.0354177258 | 0.5901 | 0.83 | 0.313201 | 180894 | 0.47316005 | CS |
| 26 | -0.680248 | -65.4084615385 | 1.04 | 1.14 | 0.313201 | 178427 | 0.60681976 | CS |
| 52 | -1.540248 | -81.0656842105 | 1.9 | 2.62 | 0.313201 | 121682 | 0.8025197 | CS |
| 156 | -3.720248 | -91.1825490196 | 4.08 | 7.65 | 0.313201 | 291459 | 2.20749327 | CS |
| 260 | -3.720248 | -91.1825490196 | 4.08 | 7.65 | 0.313201 | 291459 | 2.20749327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.35 | -0.0105 | -2.91 | 0.358 | 0.375 | 0.35 | 98640 |
| 1741905300 | 0.3605 | -0.0075 | -2.04 | 0.3686 | 0.38 | 0.341 | 155500 |
| 1741818900 | 0.368 | -0.017 | -4.42 | 0.375 | 0.398 | 0.3502 | 189306 |
| 1741732500 | 0.385 | 0.025 | 6.94 | 0.3584 | 0.42 | 0.3401 | 344631 |
| 1741646100 | 0.36 | -0.0114 | -3.07 | 0.36 | 0.3997 | 0.3431 | 199415 |
| 1741390500 | 0.3714 | -0.0057 | -1.51 | 0.3565 | 0.3741 | 0.3444999 | 116963 |
| 1741304100 | 0.3771 | -0.0229 | -5.73 | 0.376 | 0.3798 | 0.36 | 126437 |
| 1741217700 | 0.4 | -0.0338 | -7.79 | 0.3899 | 0.4372 | 0.3567 | 2865400 |
| 1741131300 | 0.4338 | 0.0998 | 29.88 | 0.35 | 0.48 | 0.313201 | 1792411 |
| 1741044900 | 0.334 | -0.047 | -12.34 | 0.4215 | 0.479899 | 0.334 | 203493 |
| 1740785700 | 0.381 | -0.019 | -4.75 | 0.4 | 0.445 | 0.371 | 124365 |
| 1740699300 | 0.4 | -0.049 | -10.91 | 0.4475 | 0.46 | 0.4 | 82363 |
| 1740612900 | 0.449 | 0.0187 | 4.35 | 0.43 | 0.455 | 0.4 | 90159 |
| 1740526500 | 0.4303 | -0.069 | -13.82 | 0.51 | 0.51 | 0.4301 | 195794 |
| 1740440100 | 0.4993 | -0.0118 | -2.31 | 0.537 | 0.537 | 0.4666 | 85728 |
| 1740180900 | 0.5111 | -0.0189 | -3.57 | 0.5275 | 0.53 | 0.4006 | 246423 |
| 1740094500 | 0.53 | 0.0066 | 1.26 | 0.535 | 0.545 | 0.5114 | 41626 |
| 1740008100 | 0.5234 | -0.0276 | -5.01 | 0.55 | 0.55 | 0.5114 | 38206 |
| 1739921700 | 0.551 | -0.009 | -1.61 | 0.5401 | 0.5799 | 0.5225 | 79451 |
| 1739576100 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.525 | 152354 |
| 1739489700 | 0.54 | 0.0251 | 4.87 | 0.52 | 0.5601 | 0.511485 | 117201 |
| 1739403300 | 0.5149 | -0.0101 | -1.92 | 0.5387999 | 0.5387999 | 0.5 | 69453 |
| 1739316900 | 0.525 | -0.0211 | -3.86 | 0.55 | 0.5598 | 0.5175 | 60284 |
| 1739230500 | 0.5461 | 0.0071 | 1.32 | 0.56 | 0.56 | 0.52 | 79557 |
| 1738971300 | 0.539 | -0.011 | -2.00 | 0.5503 | 0.58 | 0.5211 | 62487 |
| 1738884900 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.5266 | 25106 |
| 1738798500 | 0.58 | 0.05 | 9.43 | 0.5141 | 0.58 | 0.5141 | 110933 |
| 1738712100 | 0.53 | -0.07 | -11.67 | 0.6 | 0.6 | 0.521 | 200357 |
| 1738625700 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.5701 | 28733 |
| 1738366500 | 0.6 | -0.0099 | -1.62 | 0.61 | 0.61 | 0.5701 | 40981 |
| 1738280100 | 0.6099 | 0.01 | 1.67 | 0.6 | 0.6099 | 0.574241 | 17944 |
| 1738193700 | 0.5999 | -0.0101 | -1.66 | 0.6 | 0.6007 | 0.5765 | 74027 |
| 1738107300 | 0.61 | 0 | 0.00 | 0.58 | 0.61 | 0.5704 | 16518 |
| 1738020900 | 0.61 | 0.0052 | 0.86 | 0.6097 | 0.61 | 0.5699999 | 67183 |
| 1737761700 | 0.6048 | 0.0029 | 0.48 | 0.5826 | 0.61 | 0.5504 | 24801 |
| 1737675300 | 0.6019 | 0 | 0.00 | 0.6019 | 0.6019 | 0.6019 | 0 |
| 1737588900 | 0.6019 | 0.0119 | 2.02 | 0.62 | 0.62 | 0.5701 | 58045 |
| 1737502500 | 0.59 | -0.019 | -3.12 | 0.605 | 0.6393 | 0.5755 | 73328 |
| 1737156900 | 0.609 | 0.0201 | 3.41 | 0.6 | 0.64 | 0.58001 | 66523 |
| 1737070500 | 0.5889 | -0.0111 | -1.85 | 0.6 | 0.65 | 0.5586 | 60875 |
| 1736984100 | 0.6 | -0.037 | -5.81 | 0.611 | 0.65 | 0.58 | 52376 |
| 1736897700 | 0.637 | -0.0031 | -0.48 | 0.631 | 0.66 | 0.6 | 36090 |
| 1736811300 | 0.6401 | -0.02 | -3.03 | 0.6601 | 0.6896 | 0.6387 | 101494 |
| 1736552100 | 0.6601 | -0.0689 | -9.45 | 0.75 | 0.7599 | 0.66 | 154465 |
| 1736379300 | 0.729 | 0.0089 | 1.24 | 0.73 | 0.749 | 0.7 | 71524 |
| 1736292900 | 0.7201 | -0.0189 | -2.56 | 0.727 | 0.749 | 0.6904 | 44657 |
| 1736206500 | 0.739 | -0.0194 | -2.56 | 0.8169999 | 0.83 | 0.6505 | 150884 |
| 1735947300 | 0.7584 | 0.1184 | 18.50 | 0.65 | 0.83 | 0.62 | 327877 |
| 1735860900 | 0.64 | 0.0225 | 3.64 | 0.6483 | 0.65 | 0.62 | 30010 |
| 1735688100 | 0.6175 | -0.0137 | -2.17 | 0.63 | 0.639999 | 0.6 | 59989 |
| 1735601700 | 0.6312 | -0.0278 | -4.22 | 0.65 | 0.65 | 0.611 | 53022 |
| 1735342500 | 0.659 | 0.0141 | 2.19 | 0.65 | 0.66 | 0.610001 | 100284 |
| 1735256100 | 0.6449 | 0.0558 | 9.47 | 0.615 | 0.67 | 0.562 | 164845 |
| 1735077840 | 0.5891 | -0.0052 | -0.87 | 0.58 | 0.6 | 0.58 | 13832 |
| 1734996900 | 0.5943 | 0.0404001 | 7.29 | 0.5689999 | 0.619 | 0.5601 | 59905 |
| 1734737700 | 0.5538999 | -0.0571 | -9.35 | 0.6057 | 0.6068 | 0.5538999 | 72136 |
| 1734651300 | 0.611 | 0.01 | 1.66 | 0.601 | 0.65 | 0.58 | 41588 |
| 1734564900 | 0.601 | -0.059 | -8.94 | 0.67 | 0.68 | 0.58 | 79267 |
| 1734478500 | 0.66 | 0.04 | 6.45 | 0.62 | 0.67 | 0.58 | 190671 |
| 1734392100 | 0.62 | 0.0512 | 9.00 | 0.5699999 | 0.62 | 0.5506 | 104071 |
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
