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 | 0.095 | 20.8791208791 | 0.455 | 0.55 | 0.435 | 66611 | 0.48394021 | CS |
| 4 | 0.11 | 25 | 0.44 | 0.55 | 0.41 | 33876 | 0.45309309 | CS |
| 12 | 0.06 | 12.2448979592 | 0.49 | 0.55 | 0.41 | 45516 | 0.47073246 | CS |
| 26 | -0.11 | -16.6666666667 | 0.66 | 0.67 | 0.41 | 48386 | 0.49986849 | CS |
| 52 | 0.285 | 107.547169811 | 0.265 | 0.67 | 0.23 | 48889 | 0.43511719 | CS |
| 156 | 0.365 | 197.297297297 | 0.185 | 0.67 | 0.14 | 29072 | 0.33006368 | CS |
| 260 | 0.065 | 13.4020618557 | 0.485 | 0.67 | 0.14 | 24852 | 0.31051755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 0.49 | 0.005 | 1.03 | 0.435 | 0.49 | 0.435 | 100807 |
| 1782855600 | 0.485 | 0.005 | 1.04 | 0.45 | 0.485 | 0.45 | 7240 |
| 1782769200 | 0.48 | -0.005 | -1.03 | 0.44 | 0.485 | 0.44 | 157282 |
| 1782510000 | 0.485 | 0.02 | 4.30 | 0.455 | 0.485 | 0.455 | 1115 |
| 1782423600 | 0.465 | 0.025 | 5.68 | 0.47 | 0.47 | 0.465 | 10500 |
| 1782337200 | 0.44 | -0.03 | -6.38 | 0.47 | 0.475 | 0.44 | 22825 |
| 1782250800 | 0.47 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 4810 |
| 1782164400 | 0.47 | 0.03 | 6.82 | 0.43 | 0.485 | 0.43 | 28550 |
| 1781905200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 417 |
| 1781818800 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.4099999 | 51600 |
| 1781732400 | 0.4099999 | -0.07 | -14.58 | 0.46 | 0.475 | 0.4099999 | 116090 |
| 1781646000 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.47 | 6430 |
| 1781559600 | 0.47 | 0.01 | 2.17 | 0.4675 | 0.475 | 0.4675 | 3743 |
| 1781300400 | 0.46 | 0 | 0.00 | 0.425 | 0.465 | 0.425 | 16255 |
| 1781214000 | 0.46 | 0.045 | 10.84 | 0.425 | 0.46 | 0.425 | 4313 |
| 1781127600 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.415 | 67003 |
| 1781041200 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.435 | 7534 |
| 1780954800 | 0.445 | 0.01 | 2.30 | 0.44 | 0.445 | 0.44 | 5652 |
| 1780695600 | 0.435 | -0.045 | -9.38 | 0.44 | 0.45 | 0.435 | 31472 |
| 1780609200 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 5680 |
| 1780522800 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 10527 |
| 1780436400 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.465 | 14047 |
| 1780350000 | 0.48 | 0.015 | 3.23 | 0.49 | 0.49 | 0.44 | 501864 |
| 1780090800 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.44 | 27180 |
| 1780004400 | 0.465 | -0.01 | -2.11 | 0.44 | 0.49 | 0.44 | 27757 |
| 1779918000 | 0.475 | -0.01 | -2.06 | 0.49 | 0.49 | 0.44 | 88261 |
| 1779831600 | 0.485 | -0.005 | -1.02 | 0.5 | 0.51 | 0.47 | 33654 |
| 1779745200 | 0.49 | 0.015 | 3.16 | 0.52 | 0.52 | 0.49 | 28094 |
| 1779486000 | 0.475 | -0.015 | -3.06 | 0.51 | 0.51 | 0.45 | 91306 |
| 1779399600 | 0.49 | -0.02 | -3.92 | 0.49 | 0.495 | 0.49 | 21522 |
| 1779313200 | 0.51 | 0.025 | 5.15 | 0.46 | 0.51 | 0.46 | 16778 |
| 1779226800 | 0.485 | 0.005 | 1.04 | 0.47 | 0.52 | 0.45 | 110783 |
| 1778881200 | 0.48 | 0.02 | 4.35 | 0.46 | 0.495 | 0.455 | 178703 |
| 1778794800 | 0.46 | -0.06 | -11.54 | 0.495 | 0.495 | 0.45 | 63271 |
| 1778708400 | 0.52 | 0.01 | 1.96 | 0.475 | 0.52 | 0.455 | 76730 |
| 1778622000 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.48 | 24086 |
| 1778535600 | 0.51 | 0.03 | 6.25 | 0.48 | 0.52 | 0.48 | 121417 |
| 1778276400 | 0.48 | 0 | 0.00 | 0.475 | 0.49 | 0.475 | 51501 |
| 1778190000 | 0.48 | 0.005 | 1.05 | 0.48 | 0.5 | 0.48 | 37660 |
| 1778103600 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.45 | 20300 |
| 1778017200 | 0.45 | 0.005 | 1.12 | 0.425 | 0.45 | 0.425 | 4648 |
| 1777930800 | 0.445 | -0.03 | -6.32 | 0.44 | 0.47 | 0.43 | 27510 |
| 1777671600 | 0.475 | 0.025 | 5.56 | 0.465 | 0.475 | 0.465 | 4110 |
| 1777585200 | 0.45 | 0.01 | 2.27 | 0.47 | 0.47 | 0.45 | 10000 |
| 1777498800 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 9080 |
| 1777412400 | 0.45 | 0.005 | 1.12 | 0.46 | 0.49 | 0.425 | 79541 |
| 1777326000 | 0.445 | -0.015 | -3.26 | 0.45 | 0.45 | 0.445 | 6023 |
| 1777066800 | 0.46 | 0.035 | 8.24 | 0.45 | 0.46 | 0.45 | 17543 |
| 1776980400 | 0.425 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 46700 |
| 1776894000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 97 |
| 1776807600 | 0.425 | -0.015 | -3.41 | 0.455 | 0.475 | 0.425 | 57027 |
| 1776721200 | 0.44 | -0.025 | -5.38 | 0.47 | 0.47 | 0.43 | 64281 |
| 1776462000 | 0.465 | -0.015 | -3.13 | 0.475 | 0.49 | 0.465 | 25674 |
| 1776375600 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 9395 |
| 1776289200 | 0.47 | -0.02 | -4.08 | 0.47 | 0.47 | 0.47 | 22642 |
| 1776202800 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.46 | 22674 |
| 1776116400 | 0.49 | 0.005 | 1.03 | 0.465 | 0.49 | 0.465 | 12975 |
| 1775857200 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 25251 |
| 1775770800 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.485 | 24500 |
| 1775684400 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.475 | 21889 |
| 1775598000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 3714 |
| 1775511600 | 0.465 | -0.02 | -4.12 | 0.465 | 0.465 | 0.465 | 4460 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
