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 | -0.0661 | -20.911104081 | 0.3161 | 0.345 | 0.244 | 1098927 | 0.26505236 | CS |
| 4 | 0.028 | 12.6126126126 | 0.222 | 0.4901 | 0.1812 | 17667457 | 0.30118172 | CS |
| 12 | -0.44 | -63.768115942 | 0.69 | 0.75 | 0.180501 | 6065926 | 0.30556481 | CS |
| 26 | -0.75 | -75 | 1 | 1.03 | 0.180501 | 3011261 | 0.33636452 | CS |
| 52 | -1.65 | -86.8421052632 | 1.9 | 1.99 | 0.180501 | 1761862 | 0.47306178 | CS |
| 156 | -8.93 | -97.2766884532 | 9.18 | 10.18 | 0.180501 | 1171486 | 2.07663094 | CS |
| 260 | -9.55 | -97.4489795918 | 9.8 | 35.25 | 0.180501 | 1314431 | 7.99461002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734651600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734565200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1734478800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 18979 |
| 1734392400 | 0.25 | -0.0834 | -25.02 | 0.29 | 0.29 | 0.244 | 4483964 |
| 1734133200 | 0.3333999 | -0.0066 | -1.94 | 0.3161 | 0.3449999 | 0.3161 | 991694 |
| 1734046800 | 0.34 | -0.01 | -2.86 | 0.3382 | 0.35 | 0.3177 | 1300288 |
| 1733960400 | 0.35 | -0.01 | -2.78 | 0.36 | 0.369 | 0.33 | 2066011 |
| 1733874000 | 0.36 | 0.028 | 8.43 | 0.323 | 0.3673 | 0.3036 | 3523491 |
| 1733787600 | 0.332 | -0.0286 | -7.93 | 0.3594 | 0.366 | 0.3154 | 3946255 |
| 1733528400 | 0.3605999 | 0.0255999 | 7.64 | 0.4057 | 0.4279 | 0.36 | 21623449 |
| 1733442000 | 0.335 | -0.055 | -14.10 | 0.39 | 0.3925 | 0.3302 | 9607748 |
| 1733355600 | 0.39 | 0.064 | 19.63 | 0.3479999 | 0.414 | 0.335101 | 12608694 |
| 1733269200 | 0.326 | 0.039 | 13.59 | 0.31 | 0.372 | 0.2756 | 34342582 |
| 1733182800 | 0.287 | 0.1024001 | 55.47 | 0.2297 | 0.4901 | 0.1869 | 235660314 |
| 1732917840 | 0.1845999 | -0.0168 | -8.34 | 0.195 | 0.195 | 0.1812 | 903678 |
| 1732750800 | 0.2014 | -0.0024 | -1.18 | 0.196 | 0.21 | 0.1925 | 1070459 |
| 1732664400 | 0.2038 | -0.0077 | -3.64 | 0.202 | 0.2129 | 0.194 | 822960 |
| 1732578000 | 0.2115 | -0.0085 | -3.86 | 0.216 | 0.22 | 0.2 | 1077843 |
| 1732318800 | 0.22 | -0.0187 | -7.83 | 0.222 | 0.2312 | 0.1923 | 1633274 |
| 1732232400 | 0.2387 | 0.0507 | 26.97 | 0.1824 | 0.2683 | 0.180501 | 5664462 |
| 1732146000 | 0.188 | -0.055 | -22.63 | 0.2201 | 0.2345 | 0.1819 | 2213891 |
| 1732059600 | 0.243 | -0.0447 | -15.54 | 0.28 | 0.28769 | 0.2236 | 2108250 |
| 1731973200 | 0.2877 | -0.0498 | -14.76 | 0.3274 | 0.3328999 | 0.287 | 805866 |
| 1731714000 | 0.3375 | -0.0225 | -6.25 | 0.35 | 0.35 | 0.325 | 466963 |
| 1731627600 | 0.36 | -0.0036 | -0.99 | 0.3531 | 0.3674 | 0.3489 | 442795 |
| 1731541200 | 0.3636 | -0.0042 | -1.14 | 0.36 | 0.37499 | 0.35439 | 440457 |
| 1731454800 | 0.3678 | -0.0322 | -8.05 | 0.4 | 0.4 | 0.36 | 392024 |
| 1731368400 | 0.4 | 0.0530001 | 15.27 | 0.3469999 | 0.4038 | 0.3469999 | 970672 |
| 1731109200 | 0.3469999 | -0.0653 | -15.84 | 0.4099999 | 0.4099999 | 0.324 | 1335317 |
| 1731022800 | 0.4123 | -0.1577 | -27.67 | 0.5014999 | 0.5129 | 0.4123 | 2072488 |
| 1730936400 | 0.5699999 | -0.0313 | -5.21 | 0.6195 | 0.6195 | 0.56 | 512297 |
| 1730850000 | 0.6012999 | 0.0107999 | 1.83 | 0.61 | 0.61 | 0.59 | 57523 |
| 1730763600 | 0.5905 | -0.0163 | -2.69 | 0.6 | 0.605 | 0.5709999 | 210323 |
| 1730500800 | 0.6068 | -0.0033 | -0.54 | 0.61 | 0.634 | 0.6015 | 124248 |
| 1730414400 | 0.6101 | 0.0004 | 0.07 | 0.6213999 | 0.6213999 | 0.6 | 118771 |
| 1730328000 | 0.6097 | -0.0099 | -1.60 | 0.62 | 0.62 | 0.6 | 158508 |
| 1730241600 | 0.6196 | -0.0091 | -1.45 | 0.62 | 0.6208 | 0.61 | 98909 |
| 1730155200 | 0.6287 | 0.0095 | 1.53 | 0.6192 | 0.6367 | 0.6106 | 154149 |
| 1729896000 | 0.6192 | -0.0159 | -2.50 | 0.6246 | 0.634899 | 0.616 | 139535 |
| 1729809600 | 0.6351 | -0.0039 | -0.61 | 0.639 | 0.64 | 0.617 | 256845 |
| 1729723200 | 0.639 | -0.0124 | -1.90 | 0.6404 | 0.65 | 0.62 | 200320 |
| 1729636800 | 0.6514 | 0.0013 | 0.20 | 0.65 | 0.67 | 0.65 | 62285 |
| 1729550400 | 0.6501 | -0.0391 | -5.67 | 0.6805 | 0.6925 | 0.65 | 204492 |
| 1729291200 | 0.6892 | 0.019 | 2.83 | 0.662 | 0.7042 | 0.6603 | 372305 |
| 1729204800 | 0.6702 | -0.0135 | -1.97 | 0.6822 | 0.6899999 | 0.66 | 134429 |
| 1729118400 | 0.6837 | 0.019941 | 3.00 | 0.6637999 | 0.6837 | 0.6501 | 70353 |
| 1729032000 | 0.663759 | -0.086241 | -11.50 | 0.6903 | 0.72 | 0.66 | 191683 |
| 1728945600 | 0.75 | 0.09 | 13.64 | 0.65 | 0.75 | 0.65 | 286059 |
| 1728686400 | 0.66 | 0.011 | 1.69 | 0.6899999 | 0.6999 | 0.6401 | 125949 |
| 1728600000 | 0.649 | -0.0074 | -1.13 | 0.6558 | 0.66 | 0.6225 | 271128 |
| 1728513600 | 0.6564 | 0.0214 | 3.37 | 0.635 | 0.667 | 0.6304 | 191131 |
| 1728427200 | 0.635 | -0.007 | -1.09 | 0.63 | 0.6467 | 0.63 | 72118 |
| 1728340800 | 0.642 | -0.0144 | -2.19 | 0.65 | 0.6526 | 0.6309 | 123394 |
| 1728081600 | 0.6564 | 0.0213 | 3.35 | 0.648 | 0.6564 | 0.6281 | 150527 |
| 1727995200 | 0.6351 | -0.0249 | -3.77 | 0.65 | 0.6713 | 0.631 | 256410 |
| 1727908800 | 0.66 | -0.0205 | -3.01 | 0.6719 | 0.6873 | 0.66 | 240512 |
| 1727822400 | 0.6805 | 0.0017 | 0.25 | 0.68 | 0.6917 | 0.6637 | 175919 |
| 1727736000 | 0.6788 | 0.0032 | 0.47 | 0.6899999 | 0.6899999 | 0.665 | 166859 |
| 1727476800 | 0.6756 | 0.0082 | 1.23 | 0.6899999 | 0.7 | 0.67 | 167764 |
| 1727390400 | 0.6674 | -0.0426 | -6.00 | 0.7 | 0.73 | 0.6626 | 311374 |
| 1727304000 | 0.71 | -0.0169 | -2.32 | 0.7114 | 0.74 | 0.7004 | 162980 |
| 1727217600 | 0.7269 | 0.0096 | 1.34 | 0.709 | 0.74 | 0.709 | 76318 |
| 1727131200 | 0.7173 | 0.0573 | 8.68 | 0.6949999 | 0.7491 | 0.6875 | 611852 |
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
