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 | -0.02 | -3.22580645161 | 0.62 | 0.66 | 0.59 | 57974 | 0.62875172 | CS |
| 4 | 0.01 | 1.69491525424 | 0.59 | 0.66 | 0.5 | 65884 | 0.57351907 | CS |
| 12 | -0.24 | -28.5714285714 | 0.84 | 0.91 | 0.5 | 72225 | 0.67072489 | CS |
| 26 | -0.43 | -41.7475728155 | 1.03 | 1.05 | 0.5 | 89843 | 0.78260751 | CS |
| 52 | 0.03 | 5.26315789474 | 0.57 | 1.1 | 0.38 | 87104 | 0.71321894 | CS |
| 156 | -2.95 | -83.0985915493 | 3.55 | 3.9 | 0.36 | 162431 | 1.60930915 | CS |
| 260 | -3.9 | -86.6666666667 | 4.5 | 12.14 | 0.36 | 232741 | 3.87876845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1736548800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 33782 |
| 1736462400 | 0.6 | -0.04 | -6.25 | 0.6 | 0.62 | 0.6 | 64623 |
| 1736376000 | 0.64 | 0 | 0.00 | 0.66 | 0.66 | 0.61 | 129666 |
| 1736289600 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 13294 |
| 1736203200 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.61 | 48507 |
| 1735944000 | 0.62 | 0.01 | 1.64 | 0.6 | 0.62 | 0.6 | 48567 |
| 1735857600 | 0.61 | 0.0400001 | 7.02 | 0.56 | 0.61 | 0.56 | 48506 |
| 1735684800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.59 | 0.56 | 25783 |
| 1735598400 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.55 | 75554 |
| 1735339200 | 0.59 | 0 | 0.00 | 0.58 | 0.64 | 0.58 | 58696 |
| 1735069200 | 0.59 | 0.05 | 9.26 | 0.55 | 0.59 | 0.55 | 42110 |
| 1734993600 | 0.54 | 0.02 | 3.85 | 0.53 | 0.54 | 0.52 | 53906 |
| 1734734400 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 28053 |
| 1734648000 | 0.51 | 0 | 0.00 | 0.5 | 0.55 | 0.5 | 73570 |
| 1734561600 | 0.51 | -0.03 | -5.56 | 0.53 | 0.55 | 0.51 | 138770 |
| 1734475200 | 0.54 | -0.03 | -5.26 | 0.56 | 0.5699999 | 0.54 | 123783 |
| 1734388800 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.6 | 0.5699999 | 112861 |
| 1734129600 | 0.58 | -0.03 | -4.92 | 0.6 | 0.6 | 0.58 | 22112 |
| 1734043200 | 0.61 | 0.02 | 3.39 | 0.58 | 0.62 | 0.5699999 | 64303 |
| 1733956800 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.5699999 | 83222 |
| 1733870400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 55760 |
| 1733784000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 55408 |
| 1733524800 | 0.63 | -0.03 | -4.55 | 0.66 | 0.66 | 0.62 | 76584 |
| 1733438400 | 0.66 | 0.04 | 6.45 | 0.64 | 0.66 | 0.6 | 168958 |
| 1733352000 | 0.62 | -0.02 | -3.13 | 0.66 | 0.66 | 0.61 | 108792 |
| 1733265600 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.6 | 91405 |
| 1733179200 | 0.61 | -0.03 | -4.69 | 0.63 | 0.64 | 0.61 | 187295 |
| 1732920000 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.63 | 62926 |
| 1732833600 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.63 | 96215 |
| 1732747200 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.66 | 19230 |
| 1732660800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 45725 |
| 1732574400 | 0.68 | 0.01 | 1.49 | 0.66 | 0.68 | 0.66 | 56428 |
| 1732315200 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 35935 |
| 1732228800 | 0.67 | -0.01 | -1.47 | 0.67 | 0.68 | 0.66 | 28863 |
| 1732142400 | 0.68 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 77371 |
| 1732056000 | 0.68 | 0.04 | 6.25 | 0.6899999 | 0.7 | 0.66 | 179928 |
| 1731969600 | 0.64 | -0.05 | -7.25 | 0.7 | 0.7 | 0.64 | 167376 |
| 1731710400 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.72 | 0.6899999 | 45599 |
| 1731624000 | 0.72 | -0.01 | -1.37 | 0.72 | 0.74 | 0.72 | 55770 |
| 1731537600 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.72 | 172762 |
| 1731451200 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.73 | 26735 |
| 1731364800 | 0.75 | -0.01 | -1.32 | 0.76 | 0.79 | 0.75 | 6665 |
| 1731105600 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.75 | 58793 |
| 1731019200 | 0.78 | -0.04 | -4.88 | 0.77 | 0.78 | 0.75 | 93060 |
| 1730932800 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.8199999 | 0.73 | 115379 |
| 1730846400 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.76 | 34890 |
| 1730760000 | 0.77 | -0.02 | -2.53 | 0.78 | 0.78 | 0.76 | 18645 |
| 1730497200 | 0.79 | 0.01 | 1.28 | 0.79 | 0.8 | 0.77 | 26248 |
| 1730410800 | 0.78 | -0.01 | -1.27 | 0.78 | 0.79 | 0.78 | 29549 |
| 1730324400 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8199999 | 0.79 | 23661 |
| 1730238000 | 0.8 | -0.04 | -4.76 | 0.81 | 0.81 | 0.79 | 35105 |
| 1730151600 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.78 | 42228 |
| 1729892400 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.8 | 27783 |
| 1729806000 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8199999 | 0.78 | 32418 |
| 1729719600 | 0.78 | -0.04 | -4.88 | 0.83 | 0.83 | 0.76 | 95170 |
| 1729633200 | 0.8199999 | -0.03 | -3.53 | 0.86 | 0.87 | 0.8 | 65748 |
| 1729546800 | 0.85 | 0.1 | 13.33 | 0.84 | 0.91 | 0.84 | 306772 |
| 1729287600 | 0.75 | -0.01 | -1.32 | 0.75 | 0.75 | 0.74 | 50115 |
| 1729201200 | 0.76 | -0.01 | -1.30 | 0.76 | 0.77 | 0.74 | 115526 |
| 1729114800 | 0.77 | -0.05 | -6.10 | 0.8 | 0.8 | 0.77 | 327482 |
| 1729028400 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.81 | 174961 |
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
