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 | 0.03 | 7.5 | 0.4 | 0.4591 | 0.3643 | 2484623 | 0.39831634 | CS |
| 4 | 0.1227 | 39.9284087211 | 0.3073 | 0.5155 | 0.3073 | 2329780 | 0.39940156 | CS |
| 12 | -0.3329 | -43.6361253113 | 0.7629 | 0.7629 | 0.2 | 3130276 | 0.43879395 | CS |
| 26 | -0.83 | -65.873015873 | 1.26 | 1.42 | 0.2 | 2417093 | 0.63441809 | CS |
| 52 | -1.47 | -77.3684210526 | 1.9 | 2.02 | 0.2 | 1527675 | 0.79863025 | CS |
| 156 | -7.6 | -94.6450809465 | 8.03 | 10.18 | 0.2 | 994596 | 2.30100926 | CS |
| 260 | -7.6 | -94.6450809465 | 8.03 | 10.18 | 0.2 | 994596 | 2.30100926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.4132 | 0.0212 | 5.41 | 0.3981 | 0.42175 | 0.3929 | 2399403 |
| 1734651600 | 0.392 | -0.006 | -1.51 | 0.42 | 0.4264 | 0.3867 | 1933935 |
| 1734565200 | 0.398 | 0.0193 | 5.10 | 0.3886 | 0.4591 | 0.3643 | 3762982 |
| 1734478800 | 0.3787 | -0.0331 | -8.04 | 0.4144 | 0.417 | 0.3757 | 2337207 |
| 1734392400 | 0.4118 | 0.0024 | 0.59 | 0.4099999 | 0.416 | 0.391 | 1648832 |
| 1734133200 | 0.4094 | -0.005 | -1.21 | 0.4099999 | 0.4185 | 0.3799 | 2379911 |
| 1734046800 | 0.4144 | -0.0461 | -10.01 | 0.46 | 0.4611 | 0.3907 | 2047725 |
| 1733960400 | 0.4605 | 0.0204 | 4.64 | 0.469 | 0.469 | 0.4321 | 1375844 |
| 1733874000 | 0.4401 | -0.048 | -9.83 | 0.481 | 0.484 | 0.4261 | 2419692 |
| 1733787600 | 0.4881 | 0.0389 | 8.66 | 0.5087 | 0.5087 | 0.4704 | 4087901 |
| 1733528400 | 0.4492 | 0.0505 | 12.67 | 0.428 | 0.4722 | 0.4232 | 2637644 |
| 1733442000 | 0.3987 | 0.0258 | 6.92 | 0.39 | 0.4223 | 0.386 | 2447068 |
| 1733355600 | 0.3729 | 0.0091 | 2.50 | 0.359 | 0.3842 | 0.359 | 1107650 |
| 1733269200 | 0.3638 | -0.0105 | -2.81 | 0.380001 | 0.382601 | 0.36 | 1067374 |
| 1733182800 | 0.3743 | 0.0241 | 6.88 | 0.36 | 0.39 | 0.36 | 2219633 |
| 1732917840 | 0.3502 | 0.0237 | 7.26 | 0.3452 | 0.36 | 0.3351 | 1252242 |
| 1732750800 | 0.3265 | -0.0015 | -0.46 | 0.3326 | 0.3399 | 0.3106 | 2857045 |
| 1732664400 | 0.328 | -0.0138 | -4.04 | 0.3706999 | 0.3715 | 0.3156 | 1581994 |
| 1732578000 | 0.3418 | 0.036 | 11.77 | 0.3207999 | 0.357299 | 0.3207999 | 3760080 |
| 1732318800 | 0.3058 | 0.0058 | 1.93 | 0.2984 | 0.3093 | 0.295 | 1959084 |
| 1732232400 | 0.3 | -0.01 | -3.23 | 0.3151 | 0.3197999 | 0.2925 | 2988940 |
| 1732146000 | 0.31 | -0.0197 | -5.98 | 0.3699 | 0.3699 | 0.2919 | 4195290 |
| 1732059600 | 0.3297 | 0.0449 | 15.77 | 0.2829999 | 0.3852 | 0.2822 | 15019019 |
| 1731973200 | 0.2848 | 0.015 | 5.56 | 0.2794 | 0.29 | 0.2717 | 6991024 |
| 1731714000 | 0.2698 | -0.0452 | -14.35 | 0.31385 | 0.3328999 | 0.2 | 19185232 |
| 1731627600 | 0.315 | 0.0188 | 6.35 | 0.304 | 0.3178 | 0.2900499 | 3302275 |
| 1731541200 | 0.2962 | -0.0002 | -0.07 | 0.287 | 0.3013 | 0.2662 | 3623686 |
| 1731454800 | 0.2964 | -0.0635 | -17.64 | 0.3405 | 0.3405 | 0.2921 | 4997467 |
| 1731368400 | 0.3599 | -0.0127 | -3.41 | 0.38 | 0.39015 | 0.35015 | 2685149 |
| 1731109200 | 0.3726 | -0.01 | -2.61 | 0.3912 | 0.3934 | 0.34 | 2031011 |
| 1731022800 | 0.3826 | -0.0226 | -5.58 | 0.42525 | 0.42525 | 0.3706999 | 1589916 |
| 1730936400 | 0.4052 | -0.0304 | -6.98 | 0.4325 | 0.4356 | 0.392 | 1775226 |
| 1730850000 | 0.4356 | -0.0141 | -3.14 | 0.4498 | 0.4578 | 0.415 | 1850939 |
| 1730763600 | 0.4497 | -0.0018 | -0.40 | 0.4515 | 0.4649 | 0.4357 | 1548266 |
| 1730500800 | 0.4515 | -0.0218 | -4.61 | 0.4699 | 0.4899 | 0.425 | 3081741 |
| 1730414400 | 0.4733 | -0.044 | -8.51 | 0.5133 | 0.5133 | 0.471 | 2690428 |
| 1730328000 | 0.5173 | -0.0446 | -7.94 | 0.5685 | 0.5758 | 0.512 | 2393945 |
| 1730241600 | 0.5619 | -0.0175 | -3.02 | 0.5743 | 0.5840999 | 0.5528 | 1254556 |
| 1730155200 | 0.5794 | 0.0083 | 1.45 | 0.598 | 0.6048 | 0.5664 | 1681989 |
| 1729896000 | 0.5711 | -0.035 | -5.77 | 0.6 | 0.611525 | 0.5699999 | 1807251 |
| 1729809600 | 0.6061 | -0.0304 | -4.78 | 0.671 | 0.671 | 0.601 | 2181627 |
| 1729723200 | 0.6365 | -0.053 | -7.69 | 0.6899999 | 0.6899999 | 0.6365 | 2546758 |
| 1729636800 | 0.6895 | -0.0132 | -1.88 | 0.6801 | 0.6985 | 0.6463 | 3513588 |
| 1729550400 | 0.7027 | 0.0636 | 9.95 | 0.65 | 0.725 | 0.6435999 | 7246932 |
| 1729291200 | 0.6391 | 0.0676 | 11.83 | 0.5798 | 0.6391 | 0.5798 | 5486394 |
| 1729204800 | 0.5715 | -0.0406 | -6.63 | 0.614 | 0.625 | 0.5705 | 1706682 |
| 1729118400 | 0.6121 | 0.0158 | 2.65 | 0.6094 | 0.6121 | 0.5765 | 2784783 |
| 1729032000 | 0.5963 | -0.026 | -4.18 | 0.5926 | 0.6314999 | 0.5924 | 2559579 |
| 1728945600 | 0.6223 | -0.004 | -0.64 | 0.61 | 0.6574 | 0.59 | 3338206 |
| 1728686400 | 0.6263 | 0.0599 | 10.58 | 0.5793 | 0.6346 | 0.5686 | 4179662 |
| 1728600000 | 0.5664 | -0.0208 | -3.54 | 0.576 | 0.5799 | 0.554101 | 1552222 |
| 1728513600 | 0.5872 | -0.0094 | -1.58 | 0.5820999 | 0.6038 | 0.5820999 | 1231723 |
| 1728427200 | 0.5966 | -0.0004 | -0.07 | 0.5999 | 0.6086 | 0.5918 | 699775 |
| 1728340800 | 0.597 | -0.0192 | -3.12 | 0.6139 | 0.618049 | 0.5925 | 1132518 |
| 1728081600 | 0.6162 | 0.0213 | 3.58 | 0.595 | 0.6286 | 0.583 | 2425232 |
| 1727995200 | 0.5949 | -0.0012 | -0.20 | 0.59205 | 0.6 | 0.581 | 1014865 |
| 1727908800 | 0.5961 | -0.0027 | -0.45 | 0.5845 | 0.61 | 0.581 | 2422284 |
| 1727822400 | 0.5988 | -0.041 | -6.41 | 0.6422 | 0.664 | 0.59 | 3325490 |
| 1727735520 | 0.6398 | -0.1183 | -15.60 | 0.7629 | 0.7629 | 0.6257 | 3021377 |
| 1727476800 | 0.7581 | -0.0014 | -0.18 | 0.7603 | 0.7937 | 0.7269 | 7202911 |
| 1727390400 | 0.7594999 | 0.0366999 | 5.08 | 0.729 | 0.7748 | 0.7133 | 3141338 |
| 1727304000 | 0.7228 | 0.063 | 9.55 | 0.6594 | 0.7337 | 0.6221 | 6962779 |
| 1727217600 | 0.6598 | 0.0012 | 0.18 | 0.6854 | 0.7228 | 0.6509 | 4999104 |
| 1727131200 | 0.6586 | -0.1022 | -13.43 | 0.7609 | 0.7695 | 0.6565 | 5838476 |
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
