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 | -0.085 | -16.3461538462 | 0.52 | 0.53 | 0.43 | 367008 | 0.46392332 | CS |
| 4 | -0.235 | -35.0746268657 | 0.67 | 0.75 | 0.43 | 339088 | 0.52533781 | CS |
| 12 | -0.265 | -37.8571428571 | 0.7 | 1.06 | 0.43 | 336704 | 0.72035722 | CS |
| 26 | -0.235 | -35.0746268657 | 0.67 | 1.06 | 0.38 | 337969 | 0.63518994 | CS |
| 52 | 0.01 | 2.35294117647 | 0.425 | 1.06 | 0.38 | 264900 | 0.6341462 | CS |
| 156 | 0.305 | 234.615384615 | 0.13 | 1.06 | 0.02 | 288715 | 0.33859211 | CS |
| 260 | 0.24 | 123.076923077 | 0.195 | 1.06 | 0.02 | 245362 | 0.32940305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.435 | -0.01 | -2.25 | 0.46 | 0.46 | 0.43 | 190745 |
| 1737672000 | 0.445 | -0.01 | -2.20 | 0.46 | 0.46 | 0.435 | 455045 |
| 1737585600 | 0.455 | -0.015 | -3.19 | 0.46 | 0.47 | 0.45 | 246360 |
| 1737499200 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 349523 |
| 1737412800 | 0.475 | 0 | 0.00 | 0.465 | 0.48 | 0.46 | 352038 |
| 1737153600 | 0.475 | -0.045 | -8.65 | 0.52 | 0.53 | 0.465 | 432076 |
| 1737067200 | 0.52 | 0.06 | 13.04 | 0.46 | 0.52 | 0.45 | 547543 |
| 1736980800 | 0.46 | -0.04 | -8.00 | 0.51 | 0.51 | 0.45 | 670527 |
| 1736894400 | 0.5 | -0.15 | -23.08 | 0.48 | 0.54 | 0.455 | 2129463 |
| 1736808000 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 96183 |
| 1736548800 | 0.68 | 0 | 0.00 | 0.7 | 0.72 | 0.67 | 246385 |
| 1736462400 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 70500 |
| 1736376000 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 75358 |
| 1736289600 | 0.68 | -0.05 | -6.85 | 0.75 | 0.75 | 0.68 | 76549 |
| 1736203200 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.7 | 299276 |
| 1735944000 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 40230 |
| 1735857600 | 0.71 | 0.0200001 | 2.90 | 0.73 | 0.73 | 0.7 | 102713 |
| 1735684800 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.6899999 | 34842 |
| 1735598400 | 0.71 | 0.03 | 4.41 | 0.68 | 0.71 | 0.66 | 59475 |
| 1735339200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.66 | 158579 |
| 1735069200 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 2000 |
| 1734993600 | 0.65 | 0.02 | 3.17 | 0.67 | 0.67 | 0.63 | 91670 |
| 1734734400 | 0.63 | -0.02 | -3.08 | 0.68 | 0.6899999 | 0.62 | 240024 |
| 1734648000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.68 | 0.61 | 379001 |
| 1734561600 | 0.64 | -0.08 | -11.11 | 0.7 | 0.7 | 0.63 | 780665 |
| 1734475200 | 0.72 | -0.03 | -4.00 | 0.73 | 0.73 | 0.7 | 194751 |
| 1734388800 | 0.75 | -0.02 | -2.60 | 0.75 | 0.77 | 0.73 | 156516 |
| 1734129600 | 0.77 | 0.03 | 4.05 | 0.74 | 0.78 | 0.73 | 233299 |
| 1734043200 | 0.74 | 0.02 | 2.78 | 0.72 | 0.75 | 0.7 | 154902 |
| 1733956800 | 0.72 | -0.04 | -5.26 | 0.76 | 0.76 | 0.71 | 536746 |
| 1733870400 | 0.76 | -0.05 | -6.17 | 0.79 | 0.79 | 0.74 | 505874 |
| 1733784000 | 0.81 | 0.04 | 5.19 | 0.77 | 0.81 | 0.75 | 223368 |
| 1733524800 | 0.77 | -0.04 | -4.94 | 0.8199999 | 0.8199999 | 0.77 | 127441 |
| 1733438400 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.77 | 433217 |
| 1733352000 | 0.8199999 | -0.02 | -2.38 | 0.88 | 0.88 | 0.8 | 551469 |
| 1733265600 | 0.84 | 0 | 0.00 | 0.84 | 0.9 | 0.8199999 | 928284 |
| 1733179200 | 0.84 | -0.08 | -8.70 | 0.94 | 0.94 | 0.83 | 418228 |
| 1732920000 | 0.92 | 0 | 0.00 | 0.93 | 0.98 | 0.89 | 392973 |
| 1732833600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.9 | 52634 |
| 1732747200 | 0.92 | -0.02 | -2.13 | 0.95 | 0.95 | 0.9 | 425416 |
| 1732660800 | 0.94 | -0.03 | -3.09 | 0.98 | 1 | 0.93 | 368151 |
| 1732574400 | 0.97 | -0.09 | -8.49 | 1.02 | 1.06 | 0.97 | 397420 |
| 1732315200 | 1.06 | 0.15 | 16.48 | 0.91 | 1.06 | 0.91 | 536790 |
| 1732228800 | 0.91 | 0.03 | 3.41 | 0.89 | 0.91 | 0.88 | 23217 |
| 1732142400 | 0.88 | 0.01 | 1.15 | 0.86 | 0.89 | 0.86 | 34570 |
| 1732056000 | 0.87 | 0.03 | 3.57 | 0.84 | 0.9 | 0.83 | 258035 |
| 1731969600 | 0.84 | -0.03 | -3.45 | 0.91 | 0.91 | 0.83 | 216012 |
| 1731710400 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.85 | 283450 |
| 1731624000 | 0.9 | 0.02 | 2.27 | 0.87 | 0.9 | 0.84 | 249692 |
| 1731537600 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.85 | 159777 |
| 1731451200 | 0.86 | -0.06 | -6.52 | 0.97 | 0.97 | 0.81 | 590881 |
| 1731364800 | 0.92 | 0.1000001 | 12.20 | 0.86 | 0.94 | 0.85 | 720763 |
| 1731105600 | 0.8199999 | 0.1099999 | 15.49 | 0.72 | 0.84 | 0.72 | 1094303 |
| 1731019200 | 0.71 | -0.02 | -2.74 | 0.72 | 0.74 | 0.71 | 154918 |
| 1730932800 | 0.73 | 0.01 | 1.39 | 0.6899999 | 0.75 | 0.6899999 | 133101 |
| 1730846400 | 0.72 | 0.0300001 | 4.35 | 0.72 | 0.73 | 0.71 | 169192 |
| 1730760000 | 0.6899999 | -0.06 | -8.00 | 0.73 | 0.74 | 0.6899999 | 340534 |
| 1730497200 | 0.75 | 0.05 | 7.14 | 0.7 | 0.76 | 0.6899999 | 190196 |
| 1730410800 | 0.7 | -0.06 | -7.89 | 0.75 | 0.75 | 0.67 | 177899 |
| 1730324400 | 0.76 | 0.0700001 | 10.14 | 0.6899999 | 0.77 | 0.6899999 | 802400 |
| 1730238000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.72 | 0.67 | 371442 |
| 1730151600 | 0.6899999 | -0.04 | -5.48 | 0.72 | 0.72 | 0.68 | 665259 |
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
