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 | 0.07 | 13.4615384615 | 0.52 | 0.59 | 0.52 | 80061 | 0.53907113 | CS |
| 4 | 0.105 | 21.6494845361 | 0.485 | 0.59 | 0.45 | 75754 | 0.52915526 | CS |
| 12 | 0.09 | 18 | 0.5 | 0.59 | 0.4 | 65288 | 0.47356061 | CS |
| 26 | -0.33 | -35.8695652174 | 0.92 | 0.92 | 0.4 | 44138 | 0.52394362 | CS |
| 52 | -0.32 | -35.1648351648 | 0.91 | 1.13 | 0.4 | 34404 | 0.61625694 | CS |
| 156 | -13.51 | -95.8156028369 | 14.1 | 14.3 | 0.4 | 39198 | 3.81636005 | CS |
| 260 | -1.66 | -73.7777777778 | 2.25 | 16.84 | 0.4 | 56508 | 4.25918319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736546400 | 0.55 | 0.03 | 5.77 | 0.54 | 0.55 | 0.52 | 69075 |
| 1736460000 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 4179 |
| 1736373600 | 0.54 | 0.02 | 3.85 | 0.54 | 0.59 | 0.52 | 278100 |
| 1736287200 | 0.52 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 21550 |
| 1736200800 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 27400 |
| 1735941600 | 0.53 | -0.01 | -1.85 | 0.51 | 0.53 | 0.51 | 15700 |
| 1735855200 | 0.54 | 0.04 | 8.00 | 0.49 | 0.54 | 0.49 | 39440 |
| 1735682400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 75190 |
| 1735596000 | 0.53 | -0.02 | -3.64 | 0.51 | 0.53 | 0.49 | 59716 |
| 1735336800 | 0.55 | 0.03 | 5.77 | 0.49 | 0.55 | 0.49 | 431123 |
| 1735066800 | 0.52 | 0.03 | 6.12 | 0.51 | 0.55 | 0.51 | 39641 |
| 1734991200 | 0.49 | -0.02 | -3.92 | 0.47 | 0.49 | 0.47 | 23055 |
| 1734732000 | 0.51 | 0.04 | 8.51 | 0.45 | 0.51 | 0.45 | 12700 |
| 1734645600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 115820 |
| 1734559200 | 0.48 | -0.02 | -4.00 | 0.485 | 0.485 | 0.48 | 2600 |
| 1734472800 | 0.5 | 0.015 | 3.09 | 0.485 | 0.5 | 0.48 | 29010 |
| 1734386400 | 0.485 | -0.015 | -3.00 | 0.485 | 0.495 | 0.485 | 43514 |
| 1734127200 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.485 | 105000 |
| 1734040800 | 0.485 | -0.065 | -11.82 | 0.51 | 0.53 | 0.48 | 61210 |
| 1733954400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 60033 |
| 1733868000 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 5900 |
| 1733781600 | 0.48 | -0.03 | -5.88 | 0.48 | 0.51 | 0.48 | 38465 |
| 1733522400 | 0.51 | 0.025 | 5.15 | 0.48 | 0.51 | 0.48 | 7300 |
| 1733436180 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.485 | 11985 |
| 1733349600 | 0.485 | -0.015 | -3.00 | 0.485 | 0.485 | 0.485 | 831 |
| 1733263200 | 0.5 | 0.02 | 4.17 | 0.52 | 0.52 | 0.48 | 11940 |
| 1733176800 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 88525 |
| 1732917600 | 0.49 | -0.01 | -2.00 | 0.49 | 0.59 | 0.48 | 33745 |
| 1732831200 | 0.5 | 0.02 | 4.17 | 0.48 | 0.59 | 0.48 | 9550 |
| 1732744800 | 0.48 | 0.01 | 2.13 | 0.49 | 0.5 | 0.48 | 19935 |
| 1732658400 | 0.47 | 0.045 | 10.59 | 0.44 | 0.47 | 0.42 | 94230 |
| 1732572000 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.4099999 | 330765 |
| 1732312800 | 0.42 | 0 | 0.00 | 0.45 | 0.5 | 0.42 | 330865 |
| 1732226460 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 101900 |
| 1732140000 | 0.42 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 87688 |
| 1732053600 | 0.42 | -0.035 | -7.69 | 0.42 | 0.42 | 0.42 | 65510 |
| 1731967200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1731708000 | 0.455 | 0.0450001 | 10.98 | 0.455 | 0.455 | 0.4099999 | 8686 |
| 1731621600 | 0.4099999 | 0.0099999 | 2.50 | 0.455 | 0.455 | 0.4099999 | 29020 |
| 1731535200 | 0.4 | -0.04 | -9.09 | 0.455 | 0.455 | 0.4 | 190842 |
| 1731448800 | 0.44 | 0.02 | 4.76 | 0.425 | 0.455 | 0.425 | 24496 |
| 1731362400 | 0.42 | -0.035 | -7.69 | 0.44 | 0.45 | 0.42 | 182833 |
| 1731103200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 15563 |
| 1731016800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 31040 |
| 1730930400 | 0.455 | -0.02 | -4.21 | 0.455 | 0.455 | 0.455 | 12045 |
| 1730844000 | 0.475 | 0.025 | 5.56 | 0.44 | 0.5 | 0.44 | 15194 |
| 1730757600 | 0.45 | 0.03 | 7.14 | 0.48 | 0.48 | 0.445 | 34779 |
| 1730494800 | 0.42 | -0.03 | -6.67 | 0.45 | 0.47 | 0.42 | 18950 |
| 1730408400 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 5985 |
| 1730322240 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 29500 |
| 1730235600 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 8060 |
| 1730149200 | 0.45 | -0.01 | -2.17 | 0.475 | 0.475 | 0.45 | 16331 |
| 1729890000 | 0.46 | -0.04 | -8.00 | 0.49 | 0.49 | 0.46 | 57517 |
| 1729803600 | 0.5 | 0.04 | 8.70 | 0.485 | 0.5 | 0.485 | 11000 |
| 1729717200 | 0.46 | 0 | 0.00 | 0.465 | 0.48 | 0.45 | 155531 |
| 1729630800 | 0.46 | -0.05 | -9.80 | 0.51 | 0.51 | 0.46 | 25440 |
| 1729544400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 10125 |
| 1729285200 | 0.5 | 0 | 0.00 | 0.53 | 0.56 | 0.46 | 8340 |
| 1729198980 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.46 | 113776 |
| 1729112400 | 0.5 | -0.01 | -1.96 | 0.49 | 0.5 | 0.49 | 14180 |
| 1729026000 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 18422 |
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
