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 | 0 | 0.34 | 0.355 | 0.31 | 299191 | 0.33233646 | CS |
| 4 | -0.06 | -15 | 0.4 | 0.415 | 0.31 | 430230 | 0.35475855 | CS |
| 12 | 0.01 | 3.0303030303 | 0.33 | 0.415 | 0.27 | 386830 | 0.34358143 | CS |
| 26 | -0.025 | -6.84931506849 | 0.365 | 0.42 | 0.25 | 386128 | 0.32944532 | CS |
| 52 | -0.23 | -40.350877193 | 0.57 | 0.85 | 0.25 | 350288 | 0.41159104 | CS |
| 156 | -0.45 | -56.9620253165 | 0.79 | 0.93 | 0.25 | 259448 | 0.48404106 | CS |
| 260 | -0.42 | -55.2631578947 | 0.76 | 1.82 | 0.25 | 263711 | 0.72079216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.32 | 967315 |
| 1741300800 | 0.355 | 0.025 | 7.58 | 0.34 | 0.355 | 0.335 | 451954 |
| 1741214400 | 0.33 | 0.01 | 3.13 | 0.33 | 0.3449999 | 0.33 | 52246 |
| 1741128000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.31 | 230436 |
| 1741041600 | 0.325 | 0.005 | 1.56 | 0.325 | 0.335 | 0.32 | 422786 |
| 1740782400 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.32 | 338532 |
| 1740696000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 142301 |
| 1740609600 | 0.34 | 0.02 | 6.25 | 0.325 | 0.3449999 | 0.32 | 189162 |
| 1740523200 | 0.32 | -0.02 | -5.88 | 0.35 | 0.35 | 0.32 | 524102 |
| 1740436800 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.335 | 416817 |
| 1740177600 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.34 | 512854 |
| 1740091200 | 0.355 | 0.02 | 5.97 | 0.3449999 | 0.355 | 0.3449999 | 756250 |
| 1740004800 | 0.335 | -0.02 | -5.63 | 0.36 | 0.36 | 0.335 | 483635 |
| 1739918400 | 0.355 | 0.0100001 | 2.90 | 0.365 | 0.37 | 0.35 | 1020724 |
| 1739572800 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 394426 |
| 1739486400 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.365 | 168340 |
| 1739400000 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 214179 |
| 1739313600 | 0.375 | -0.025 | -6.25 | 0.4099999 | 0.4099999 | 0.37 | 402749 |
| 1739227200 | 0.4 | 0 | 0.00 | 0.4099999 | 0.415 | 0.39 | 417454 |
| 1738968000 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 1035425 |
| 1738881600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 637506 |
| 1738795200 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.39 | 579875 |
| 1738708800 | 0.39 | 0.02 | 5.41 | 0.37 | 0.4 | 0.37 | 1782729 |
| 1738622400 | 0.37 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 430622 |
| 1738363200 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.36 | 277750 |
| 1738276800 | 0.375 | 0.04 | 11.94 | 0.34 | 0.375 | 0.34 | 789230 |
| 1738190400 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.325 | 335305 |
| 1738104000 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.33 | 380630 |
| 1738017600 | 0.33 | -0.03 | -8.33 | 0.36 | 0.36 | 0.33 | 406880 |
| 1737758400 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.34 | 636705 |
| 1737672000 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.35 | 0.33 | 344483 |
| 1737585600 | 0.34 | 0.02 | 6.25 | 0.325 | 0.34 | 0.325 | 328311 |
| 1737499200 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.315 | 495591 |
| 1737412800 | 0.32 | 0.015 | 4.92 | 0.305 | 0.32 | 0.305 | 199275 |
| 1737153600 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 70917 |
| 1737067200 | 0.305 | 0.005 | 1.67 | 0.295 | 0.31 | 0.295 | 74004 |
| 1736980800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.305 | 0.295 | 171500 |
| 1736894400 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.295 | 0.29 | 57722 |
| 1736808000 | 0.2849999 | -0.015 | -5.00 | 0.28 | 0.2849999 | 0.28 | 68386 |
| 1736548800 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 142100 |
| 1736462400 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.28 | 388445 |
| 1736376000 | 0.2849999 | -0.015 | -5.00 | 0.31 | 0.31 | 0.2849999 | 549460 |
| 1736289600 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 466100 |
| 1736203200 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.3 | 53079 |
| 1735944000 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.3 | 76995 |
| 1735857600 | 0.305 | 0.005 | 1.67 | 0.295 | 0.31 | 0.29 | 760300 |
| 1735684800 | 0.3 | 0.02 | 7.14 | 0.29 | 0.3 | 0.2849999 | 41852 |
| 1735598400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.27 | 587879 |
| 1735339200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 51435 |
| 1735069200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 31528 |
| 1734993600 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.29 | 335562 |
| 1734734400 | 0.29 | -0.005 | -1.69 | 0.31 | 0.31 | 0.29 | 643719 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.31 | 0.31 | 0.295 | 48352 |
| 1734561600 | 0.295 | -0.01 | -3.28 | 0.305 | 0.31 | 0.295 | 205049 |
| 1734475200 | 0.305 | 0.01 | 3.39 | 0.31 | 0.31 | 0.29 | 120200 |
| 1734388800 | 0.295 | -0.02 | -6.35 | 0.28 | 0.315 | 0.28 | 221090 |
| 1734129600 | 0.315 | -0.025 | -7.35 | 0.33 | 0.335 | 0.31 | 697565 |
| 1734043200 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.33 | 320560 |
| 1733956800 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 203260 |
| 1733870400 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 187966 |
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
