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 | 0.01 | 2.5641025641 | 0.39 | 0.4 | 0.365 | 19472 | 0.39108515 | CS |
| 4 | 0.075 | 23.0769230769 | 0.325 | 0.42 | 0.325 | 14755 | 0.39230142 | CS |
| 12 | -0.11 | -21.568627451 | 0.51 | 0.55 | 0.32 | 17238 | 0.44093183 | CS |
| 26 | 0.13 | 48.1481481481 | 0.27 | 0.55 | 0.27 | 32813 | 0.43589582 | CS |
| 52 | 0.15 | 60 | 0.25 | 0.76 | 0.2 | 42108 | 0.4455273 | CS |
| 156 | 0.205 | 105.128205128 | 0.195 | 0.76 | 0.19 | 33589 | 0.40688168 | CS |
| 260 | 0.205 | 105.128205128 | 0.195 | 0.76 | 0.19 | 33589 | 0.40688168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 48456 |
| 1737153600 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.375 | 4512 |
| 1737067200 | 0.4 | 0.035 | 9.59 | 0.37 | 0.4 | 0.37 | 18963 |
| 1736980800 | 0.365 | -0.005 | -1.35 | 0.39 | 0.39 | 0.365 | 16504 |
| 1736894400 | 0.37 | -0.03 | -7.50 | 0.39 | 0.39 | 0.37 | 8925 |
| 1736808000 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 3840 |
| 1736548800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 17562 |
| 1736462400 | 0.4 | 0.015 | 3.90 | 0.365 | 0.42 | 0.365 | 26979 |
| 1736376000 | 0.385 | -0.005 | -1.28 | 0.375 | 0.385 | 0.375 | 3730 |
| 1736289600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.375 | 12133 |
| 1736203200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 40206 |
| 1735944000 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 6812 |
| 1735857600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 8967 |
| 1735684800 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 7270 |
| 1735598400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.35 | 5496 |
| 1735339200 | 0.39 | 0.04 | 11.43 | 0.325 | 0.39 | 0.325 | 5730 |
| 1735080000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734993600 | 0.35 | 0 | 0.00 | 0.375 | 0.375 | 0.32 | 56339 |
| 1734734400 | 0.35 | -0.045 | -11.39 | 0.4 | 0.4 | 0.35 | 3818 |
| 1734648000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 1177 |
| 1734561600 | 0.395 | 0 | 0.00 | 0.355 | 0.395 | 0.3449999 | 4049 |
| 1734475200 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.355 | 34257 |
| 1734388800 | 0.4 | -0.035 | -8.05 | 0.435 | 0.435 | 0.4 | 36792 |
| 1734129600 | 0.435 | 0.03 | 7.41 | 0.42 | 0.435 | 0.405 | 16638 |
| 1734043200 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 3128 |
| 1733956800 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.43 | 0.38 | 6487 |
| 1733870400 | 0.43 | -0.01 | -2.27 | 0.425 | 0.44 | 0.425 | 14173 |
| 1733784000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 847 |
| 1733524800 | 0.44 | -0.035 | -7.37 | 0.435 | 0.44 | 0.425 | 41482 |
| 1733438400 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.45 | 6330 |
| 1733352000 | 0.47 | 0.01 | 2.17 | 0.48 | 0.48 | 0.45 | 2460 |
| 1733265600 | 0.46 | -0.02 | -4.17 | 0.465 | 0.48 | 0.45 | 18198 |
| 1733179200 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.475 | 11272 |
| 1732920000 | 0.485 | 0.005 | 1.04 | 0.46 | 0.485 | 0.46 | 13217 |
| 1732833600 | 0.48 | 0.03 | 6.67 | 0.48 | 0.48 | 0.48 | 9901 |
| 1732747200 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 2988 |
| 1732660800 | 0.48 | 0.01 | 2.13 | 0.45 | 0.48 | 0.45 | 5276 |
| 1732574400 | 0.47 | 0.03 | 6.82 | 0.485 | 0.49 | 0.46 | 39448 |
| 1732315200 | 0.44 | 0 | 0.00 | 0.45 | 0.47 | 0.44 | 14357 |
| 1732228800 | 0.44 | -0.045 | -9.28 | 0.48 | 0.48 | 0.435 | 37711 |
| 1732142400 | 0.485 | 0.01 | 2.11 | 0.485 | 0.485 | 0.485 | 4448 |
| 1732056000 | 0.475 | 0.015 | 3.26 | 0.48 | 0.48 | 0.47 | 6438 |
| 1731969600 | 0.46 | -0.02 | -4.17 | 0.435 | 0.485 | 0.435 | 6641 |
| 1731710400 | 0.48 | 0.015 | 3.23 | 0.47 | 0.48 | 0.47 | 10207 |
| 1731624000 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.43 | 17500 |
| 1731537600 | 0.49 | 0.01 | 2.08 | 0.485 | 0.49 | 0.46 | 3647 |
| 1731451200 | 0.48 | 0.015 | 3.23 | 0.465 | 0.485 | 0.455 | 37138 |
| 1731364800 | 0.465 | -0.085 | -15.45 | 0.55 | 0.55 | 0.43 | 89093 |
| 1731105600 | 0.55 | 0.06 | 12.24 | 0.47 | 0.55 | 0.46 | 21169 |
| 1731019200 | 0.49 | -0.01 | -2.00 | 0.47 | 0.5 | 0.47 | 17411 |
| 1730932800 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 13747 |
| 1730846400 | 0.5 | 0.01 | 2.04 | 0.51 | 0.51 | 0.49 | 11356 |
| 1730760000 | 0.49 | -0.03 | -5.77 | 0.5 | 0.5 | 0.48 | 2627 |
| 1730497200 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.465 | 44218 |
| 1730410800 | 0.51 | 0.02 | 4.08 | 0.485 | 0.51 | 0.45 | 37453 |
| 1730324400 | 0.49 | -0.02 | -3.92 | 0.495 | 0.51 | 0.475 | 13744 |
| 1730238000 | 0.51 | 0.025 | 5.15 | 0.51 | 0.51 | 0.49 | 12062 |
| 1730151600 | 0.485 | -0.035 | -6.73 | 0.53 | 0.53 | 0.45 | 78132 |
| 1729892400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.52 | 10173 |
| 1729806000 | 0.51 | -0.02 | -3.77 | 0.5 | 0.53 | 0.5 | 26840 |
| 1729719600 | 0.53 | 0.02 | 3.92 | 0.49 | 0.53 | 0.49 | 68104 |
| 1729633200 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 17013 |
| 1729546800 | 0.51 | 0 | 0.00 | 0.52 | 0.53 | 0.5 | 25267 |
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
