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 | -0.0591 | -16.0816326531 | 0.3675 | 0.3675 | 0.3083 | 123356 | 0.33768657 | CS |
| 4 | -0.3306 | -51.7370892019 | 0.639 | 0.6717 | 0.3083 | 365812 | 0.46650481 | CS |
| 12 | -0.3216 | -51.0476190476 | 0.63 | 1.66 | 0.3083 | 3392566 | 1.04342937 | CS |
| 26 | -0.6916 | -69.16 | 1 | 1.66 | 0.3083 | 1786158 | 1.01274069 | CS |
| 52 | -1.3516 | -81.421686747 | 1.66 | 1.8499 | 0.3083 | 934816 | 1.02553382 | CS |
| 156 | -3.6916 | -92.29 | 4 | 6.01 | 0.3083 | 677736 | 1.13869045 | CS |
| 260 | -3.6916 | -92.29 | 4 | 6.01 | 0.3083 | 677736 | 1.13869045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.3157 | -0.0193 | -5.76 | 0.339 | 0.3552 | 0.3076999 | 171372 |
| 1738884900 | 0.335 | 0.0002 | 0.06 | 0.331 | 0.35 | 0.3227999 | 59019 |
| 1738798500 | 0.3348 | 0.0018 | 0.54 | 0.333 | 0.335 | 0.3212 | 98284 |
| 1738712100 | 0.333 | -0.0018 | -0.54 | 0.3352 | 0.3487 | 0.3111 | 174548 |
| 1738625700 | 0.3348 | -0.0174 | -4.94 | 0.3351 | 0.349 | 0.3333 | 139405 |
| 1738366500 | 0.3522 | 0.0023 | 0.66 | 0.35 | 0.3675 | 0.3449999 | 123488 |
| 1738280100 | 0.3499 | -0.0391 | -10.05 | 0.385 | 0.3948999 | 0.3335 | 414122 |
| 1738193700 | 0.389 | 0.008 | 2.10 | 0.38 | 0.3948999 | 0.38 | 126835 |
| 1738107300 | 0.381 | -0.022 | -5.46 | 0.39 | 0.4094999 | 0.361 | 201639 |
| 1738020900 | 0.403 | -0.0325 | -7.46 | 0.422 | 0.4499 | 0.39 | 357122 |
| 1737761700 | 0.4355 | -0.0313 | -6.71 | 0.4365 | 0.459899 | 0.4347 | 113966 |
| 1737675300 | 0.4668 | 0 | 0.00 | 0.4668 | 0.4668 | 0.4668 | 0 |
| 1737588900 | 0.4668 | 0.0118 | 2.59 | 0.451 | 0.5 | 0.444999 | 642006 |
| 1737502500 | 0.455 | 0.005 | 1.11 | 0.455 | 0.491999 | 0.445 | 355264 |
| 1737156900 | 0.45 | 0.002 | 0.45 | 0.469 | 0.469 | 0.4475 | 201028 |
| 1737070500 | 0.448 | 0.012 | 2.75 | 0.42 | 0.4599 | 0.412 | 257766 |
| 1736984100 | 0.436 | -0.0682 | -13.53 | 0.494 | 0.497999 | 0.4062 | 714999 |
| 1736897700 | 0.5042 | -0.0495 | -8.94 | 0.5381 | 0.5479 | 0.4801 | 470661 |
| 1736811300 | 0.5537 | -0.0092 | -1.63 | 0.5401 | 0.5537 | 0.5 | 637179 |
| 1736552100 | 0.5629 | -0.0769 | -12.02 | 0.63 | 0.6669 | 0.5558 | 1423600 |
| 1736379300 | 0.6398 | -0.0452 | -6.60 | 0.7598 | 0.84 | 0.61 | 12688651 |
| 1736292900 | 0.685 | -0.0005 | -0.07 | 0.6801 | 0.6984 | 0.6405 | 211411 |
| 1736206500 | 0.6855 | 0.0315 | 4.82 | 0.65 | 0.6954 | 0.65 | 631790 |
| 1735947300 | 0.654 | -0.006 | -0.91 | 0.65995 | 0.6697999 | 0.61 | 502408 |
| 1735860900 | 0.66 | 0.031 | 4.93 | 0.62 | 0.678 | 0.6052 | 580923 |
| 1735688100 | 0.629 | -0.051 | -7.50 | 0.66 | 0.67 | 0.6089 | 796465 |
| 1735601700 | 0.68 | 0.065 | 10.57 | 0.61 | 0.73 | 0.594 | 1137659 |
| 1735342500 | 0.615 | -0.0309 | -4.78 | 0.63 | 0.630101 | 0.59 | 260325 |
| 1735256100 | 0.6459 | -0.0105 | -1.60 | 0.65 | 0.6608 | 0.612 | 208012 |
| 1735077840 | 0.6564 | 0.0369 | 5.96 | 0.619 | 0.68 | 0.5927 | 662292 |
| 1734996900 | 0.6195 | 0.0295 | 5.00 | 0.583 | 0.6195 | 0.583 | 109693 |
| 1734737700 | 0.59 | -0.0031 | -0.52 | 0.6099 | 0.645 | 0.59 | 169055 |
| 1734651300 | 0.5931 | -0.0109 | -1.80 | 0.625 | 0.639999 | 0.59 | 303985 |
| 1734564900 | 0.604 | -0.0571 | -8.64 | 0.6546 | 0.6573 | 0.6016 | 436641 |
| 1734478500 | 0.6611 | 0.0189 | 2.94 | 0.663 | 0.664 | 0.64 | 322228 |
| 1734392100 | 0.6422 | -0.0678 | -9.55 | 0.728 | 0.728 | 0.64 | 665359 |
| 1734132900 | 0.71 | -0.03 | -4.05 | 0.7201999 | 0.739 | 0.681 | 521610 |
| 1734046500 | 0.74 | -0.0029 | -0.39 | 0.83 | 0.8785 | 0.74 | 1862553 |
| 1733960100 | 0.7429 | -0.0471 | -5.96 | 0.75 | 0.8 | 0.74 | 399070 |
| 1733873700 | 0.79 | 0.045 | 6.04 | 0.75 | 0.8280999 | 0.75 | 784783 |
| 1733787300 | 0.745 | 0.0193 | 2.66 | 0.71 | 0.8455 | 0.7 | 1175015 |
| 1733528100 | 0.7257 | -0.0593 | -7.55 | 0.7801 | 0.7919 | 0.7257 | 1666927 |
| 1733441700 | 0.785 | -0.375 | -32.33 | 0.8862 | 0.8862 | 0.7412 | 6942589 |
| 1733355300 | 1.16 | 0.53 | 84.10 | 1.37 | 1.66 | 1.04 | 140992355 |
| 1733268900 | 0.6301 | 0.0081 | 1.30 | 0.622 | 0.64 | 0.6101 | 105032 |
| 1733182500 | 0.622 | -0.0181 | -2.83 | 0.6262 | 0.65 | 0.6 | 150818 |
| 1732917840 | 0.6401 | -0.0004 | -0.06 | 0.6595 | 0.6595 | 0.635 | 49431 |
| 1732750500 | 0.6405 | -0.0295 | -4.40 | 0.6499 | 0.6899999 | 0.621001 | 72680 |
| 1732664100 | 0.67 | -0.029 | -4.15 | 0.6801 | 0.6899999 | 0.6 | 293609 |
| 1732577700 | 0.699 | 0.021 | 3.10 | 0.801 | 0.81 | 0.6802 | 1281380 |
| 1732318500 | 0.678 | -0.032 | -4.51 | 0.67 | 0.7082 | 0.631 | 148238 |
| 1732232100 | 0.71 | 0.095 | 15.45 | 0.65 | 0.72 | 0.59 | 312404 |
| 1732145700 | 0.615 | 0.0147001 | 2.45 | 0.6002999 | 0.63 | 0.5555 | 41158 |
| 1732059300 | 0.6002999 | -0.03 | -4.76 | 0.586 | 0.63 | 0.5533 | 85804 |
| 1731972900 | 0.6303 | 0.0157 | 2.55 | 0.635 | 0.64 | 0.5855 | 109486 |
| 1731713700 | 0.6146 | -0.0066 | -1.06 | 0.6044 | 0.63 | 0.6016 | 15570 |
| 1731627300 | 0.6212 | 0.0512001 | 8.98 | 0.5701 | 0.64 | 0.5511 | 129900 |
| 1731540900 | 0.5699999 | -0.005 | -0.87 | 0.5852 | 0.6002499 | 0.5511 | 87949 |
| 1731454500 | 0.575 | -0.065 | -10.16 | 0.6017 | 0.616 | 0.5696 | 133238 |
| 1731368100 | 0.64 | -0.01 | -1.54 | 0.631 | 0.65 | 0.6016 | 74098 |
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
