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 | -0.005 | -1.38888888889 | 0.36 | 0.39 | 0.3 | 49760 | 0.34932074 | CS |
| 4 | 0.09 | 33.9622641509 | 0.265 | 0.55 | 0.24 | 56135 | 0.35694589 | CS |
| 12 | -0.145 | -29 | 0.5 | 0.58 | 0.19 | 34663 | 0.3475738 | CS |
| 26 | -0.665 | -65.1960784314 | 1.02 | 1.1 | 0.19 | 20233 | 0.42925351 | CS |
| 52 | -2.885 | -89.0432098765 | 3.24 | 3.48 | 0.19 | 14076 | 0.89013475 | CS |
| 156 | -27.245 | -98.7137681159 | 27.6 | 29.25 | 0.19 | 16767 | 12.65699021 | CS |
| 260 | -104.345 | -99.6609360076 | 104.7 | 189.3 | 0.19 | 34644 | 76.17813267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 0.355 | 0.015 | 4.41 | 0.355 | 0.36 | 0.32 | 40500 |
| 1735339200 | 0.34 | -0.025 | -6.85 | 0.38 | 0.39 | 0.325 | 77424 |
| 1735069200 | 0.365 | 0.01 | 2.82 | 0.36 | 0.365 | 0.3 | 31356 |
| 1734993600 | 0.355 | -0.065 | -15.48 | 0.38 | 0.44 | 0.31 | 154380 |
| 1734734400 | 0.42 | 0.18 | 75.00 | 0.35 | 0.55 | 0.31 | 423500 |
| 1734648000 | 0.24 | -0.025 | -9.43 | 0.26 | 0.26 | 0.24 | 35340 |
| 1734561600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 555 |
| 1734475200 | 0.265 | -0.01 | -3.64 | 0.28 | 0.28 | 0.265 | 10500 |
| 1734388800 | 0.275 | 0.015 | 5.77 | 0.27 | 0.295 | 0.26 | 37566 |
| 1734129600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.28 | 0.26 | 12554 |
| 1734043200 | 0.275 | 0.015 | 5.77 | 0.28 | 0.28 | 0.265 | 6533 |
| 1733956800 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.255 | 31035 |
| 1733870400 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.27 | 25000 |
| 1733784000 | 0.29 | 0.01 | 3.57 | 0.28 | 0.325 | 0.275 | 48168 |
| 1733524800 | 0.28 | 0.015 | 5.66 | 0.28 | 0.29 | 0.265 | 30010 |
| 1733438400 | 0.265 | 0.015 | 6.00 | 0.255 | 0.265 | 0.255 | 8021 |
| 1733352000 | 0.25 | -0.015 | -5.66 | 0.27 | 0.28 | 0.25 | 22510 |
| 1733265600 | 0.265 | 0.015 | 6.00 | 0.265 | 0.275 | 0.265 | 15483 |
| 1733179200 | 0.25 | 0 | 0.00 | 0.245 | 0.27 | 0.24 | 33060 |
| 1732920000 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 8020 |
| 1732833600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 862 |
| 1732747200 | 0.25 | 0.005 | 2.04 | 0.26 | 0.26 | 0.24 | 27050 |
| 1732660800 | 0.245 | -0.015 | -5.77 | 0.27 | 0.27 | 0.245 | 50986 |
| 1732574400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.28 | 0.23 | 40100 |
| 1732315200 | 0.27 | -0.07 | -20.59 | 0.235 | 0.36 | 0.19 | 346551 |
| 1732228800 | 0.34 | -0.035 | -9.33 | 0.39 | 0.4 | 0.335 | 49346 |
| 1732142400 | 0.375 | -0.125 | -25.00 | 0.47 | 0.475 | 0.37 | 218744 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 4000 |
| 1731969600 | 0.5 | -0.02 | -3.85 | 0.495 | 0.5 | 0.49 | 10105 |
| 1731710400 | 0.52 | -0.04 | -7.14 | 0.54 | 0.54 | 0.52 | 5500 |
| 1731624000 | 0.56 | 0.02 | 3.70 | 0.5699999 | 0.5699999 | 0.54 | 6000 |
| 1731537600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 3812 |
| 1731451200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 2500 |
| 1731364800 | 0.55 | 0.01 | 1.85 | 0.5699999 | 0.58 | 0.55 | 5837 |
| 1731105600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 5598 |
| 1731019200 | 0.54 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 7208 |
| 1730932800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730846400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 3760 |
| 1730760000 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.53 | 13154 |
| 1730497200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.55 | 0.52 | 4100 |
| 1730410800 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 1800 |
| 1730324400 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.52 | 3520 |
| 1730238000 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.51 | 3350 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.53 | 0.53 | 0.5 | 5500 |
| 1729892400 | 0.52 | -0.03 | -5.45 | 0.55 | 0.55 | 0.52 | 5134 |
| 1729806000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1729719600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 9000 |
| 1729633200 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 9022 |
| 1729546800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1002 |
| 1729287600 | 0.55 | 0.05 | 10.00 | 0.51 | 0.56 | 0.51 | 4570 |
| 1729201200 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.5 | 1500 |
| 1729114800 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.485 | 6510 |
| 1729028400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.49 | 8575 |
| 1728682800 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 4000 |
| 1728596400 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 4799 |
| 1728510000 | 0.49 | 0.01 | 2.08 | 0.49 | 0.51 | 0.49 | 3000 |
| 1728423600 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.465 | 16109 |
| 1728337200 | 0.485 | -0.015 | -3.00 | 0.51 | 0.51 | 0.485 | 9683 |
| 1728078000 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 7520 |
| 1727991600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.52 | 0.51 | 1510 |
| 1727905200 | 0.53 | 0 | 0.00 | 0.53 | 0.56 | 0.53 | 2486 |
| 1727818800 | 0.53 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 3280 |
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
