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 | 0.035 | 9.09090909091 | 0.385 | 0.44 | 0.37 | 289670 | 0.40965624 | CS |
| 4 | 0.085 | 25.3731343284 | 0.335 | 0.44 | 0.305 | 230794 | 0.37338642 | CS |
| 12 | 0.08 | 23.5294117647 | 0.34 | 0.44 | 0.29 | 186836 | 0.35632699 | CS |
| 26 | 0.135 | 47.3684210526 | 0.285 | 0.49 | 0.28 | 232111 | 0.36515073 | CS |
| 52 | -0.05 | -10.6382978723 | 0.47 | 0.5 | 0.275 | 212317 | 0.35026943 | CS |
| 156 | -0.58 | -58 | 1 | 1.66 | 0.275 | 188989 | 0.7203563 | CS |
| 260 | -3.19 | -88.3656509695 | 3.61 | 5.12 | 0.275 | 302425 | 2.3493266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727473200 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 279166 |
| 1727386800 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.415 | 554181 |
| 1727300400 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.43 | 0.4 | 189711 |
| 1727214000 | 0.4099999 | 0.0349999 | 9.33 | 0.375 | 0.415 | 0.375 | 185796 |
| 1727127600 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.37 | 51201 |
| 1726868400 | 0.385 | 0.01 | 2.67 | 0.385 | 0.39 | 0.38 | 467463 |
| 1726782000 | 0.375 | 0.005 | 1.35 | 0.37 | 0.385 | 0.365 | 767843 |
| 1726695600 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 209954 |
| 1726609200 | 0.35 | -0.025 | -6.67 | 0.37 | 0.38 | 0.35 | 193502 |
| 1726522800 | 0.375 | 0 | 0.00 | 0.39 | 0.39 | 0.365 | 21524 |
| 1726263600 | 0.375 | 0.005 | 1.35 | 0.38 | 0.39 | 0.375 | 135942 |
| 1726177200 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 618778 |
| 1726090800 | 0.35 | 0.015 | 4.48 | 0.335 | 0.355 | 0.335 | 104003 |
| 1726004400 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.33 | 142050 |
| 1725918000 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 17316 |
| 1725658800 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.315 | 89805 |
| 1725572400 | 0.33 | 0.005 | 1.54 | 0.32 | 0.335 | 0.32 | 187293 |
| 1725486000 | 0.325 | 0.02 | 6.56 | 0.32 | 0.33 | 0.31 | 109640 |
| 1725399600 | 0.305 | -0.025 | -7.58 | 0.325 | 0.325 | 0.305 | 204789 |
| 1725054000 | 0.33 | 0 | 0.00 | 0.335 | 0.335 | 0.325 | 134287 |
| 1724967600 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.33 | 20400 |
| 1724881200 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.33 | 118573 |
| 1724794800 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.3449999 | 148055 |
| 1724708400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1724449200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.385 | 0.35 | 190200 |
| 1724362800 | 0.355 | -0.02 | -5.33 | 0.38 | 0.38 | 0.35 | 69840 |
| 1724276400 | 0.375 | 0.005 | 1.35 | 0.38 | 0.385 | 0.37 | 172524 |
| 1724190000 | 0.37 | -0.005 | -1.33 | 0.37 | 0.39 | 0.36 | 179236 |
| 1724103600 | 0.375 | 0.025 | 7.14 | 0.3449999 | 0.375 | 0.3449999 | 350070 |
| 1723844400 | 0.35 | 0.02 | 6.06 | 0.34 | 0.355 | 0.335 | 218599 |
| 1723758000 | 0.33 | 0.02 | 6.45 | 0.305 | 0.33 | 0.305 | 139227 |
| 1723671600 | 0.31 | -0.01 | -3.13 | 0.33 | 0.33 | 0.305 | 90000 |
| 1723585200 | 0.32 | 0.01 | 3.23 | 0.33 | 0.33 | 0.32 | 16200 |
| 1723498800 | 0.31 | 0.015 | 5.08 | 0.305 | 0.315 | 0.305 | 29294 |
| 1723239600 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 236531 |
| 1723153200 | 0.295 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 40000 |
| 1723066800 | 0.295 | 0 | 0.00 | 0.315 | 0.315 | 0.29 | 53888 |
| 1722980400 | 0.295 | -0.02 | -6.35 | 0.31 | 0.31 | 0.29 | 272308 |
| 1722634800 | 0.315 | -0.015 | -4.55 | 0.335 | 0.335 | 0.31 | 271859 |
| 1722548400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 30534 |
| 1722462000 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.33 | 83088 |
| 1722375600 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 39000 |
| 1722289200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 2000 |
| 1722030000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 37800 |
| 1721943600 | 0.34 | -0.005 | -1.45 | 0.335 | 0.3449999 | 0.33 | 146234 |
| 1721857200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.35 | 0.3449999 | 45350 |
| 1721770800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 55500 |
| 1721684400 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 298976 |
| 1721425200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1721338800 | 0.34 | -0.01 | -2.86 | 0.365 | 0.37 | 0.34 | 277594 |
| 1721252400 | 0.35 | -0.04 | -10.26 | 0.395 | 0.395 | 0.35 | 997370 |
| 1721166000 | 0.39 | 0.02 | 5.41 | 0.375 | 0.395 | 0.375 | 228133 |
| 1721079600 | 0.37 | 0.005 | 1.37 | 0.36 | 0.385 | 0.36 | 124650 |
| 1720820400 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.36 | 203712 |
| 1720734000 | 0.37 | 0.045 | 13.85 | 0.34 | 0.38 | 0.34 | 262590 |
| 1720647600 | 0.325 | -0.015 | -4.41 | 0.335 | 0.34 | 0.32 | 409150 |
| 1720561200 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.33 | 29800 |
| 1720474800 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.325 | 68839 |
| 1720215600 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 120626 |
| 1720129200 | 0.335 | -0.005 | -1.47 | 0.335 | 0.3449999 | 0.335 | 34070 |
| 1720042800 | 0.34 | 0.015 | 4.62 | 0.335 | 0.34 | 0.335 | 71401 |
| 1719956400 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 13149 |
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
