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 | 0.005 | 2.22222222222 | 0.225 | 0.23 | 0.175 | 398816 | 0.21459233 | CS |
| 4 | -0.02 | -8 | 0.25 | 0.265 | 0.175 | 221338 | 0.22922384 | CS |
| 12 | -0.07 | -23.3333333333 | 0.3 | 0.345 | 0.175 | 244814 | 0.28012137 | CS |
| 26 | 0.04 | 21.0526315789 | 0.19 | 0.35 | 0.16 | 354293 | 0.27990379 | CS |
| 52 | 0.1 | 76.9230769231 | 0.13 | 0.35 | 0.11 | 292400 | 0.23422633 | CS |
| 156 | 0.065 | 39.3939393939 | 0.165 | 0.35 | 0.1 | 169854 | 0.19935191 | CS |
| 260 | 0.155 | 206.666666667 | 0.075 | 0.5 | 0.035 | 277505 | 0.23022366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1738881600 | 0.22 | 0.005 | 2.33 | 0.22 | 0.225 | 0.22 | 222503 |
| 1738795200 | 0.215 | 0.005 | 2.38 | 0.215 | 0.215 | 0.21 | 157440 |
| 1738708800 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.2049999 | 999612 |
| 1738622400 | 0.22 | 0 | 0.00 | 0.21 | 0.22 | 0.175 | 484788 |
| 1738363200 | 0.22 | -0.01 | -4.35 | 0.225 | 0.225 | 0.22 | 129736 |
| 1738276800 | 0.23 | 0 | 0.00 | 0.225 | 0.235 | 0.22 | 140323 |
| 1738190400 | 0.23 | 0.01 | 4.55 | 0.25 | 0.25 | 0.225 | 318590 |
| 1738104000 | 0.22 | -0.02 | -8.33 | 0.235 | 0.235 | 0.21 | 306005 |
| 1738017600 | 0.24 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 99798 |
| 1737758400 | 0.24 | -0.005 | -2.04 | 0.24 | 0.25 | 0.235 | 105541 |
| 1737672000 | 0.245 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 76481 |
| 1737585600 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 2500 |
| 1737499200 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.235 | 146657 |
| 1737412800 | 0.255 | -0.005 | -1.92 | 0.265 | 0.265 | 0.255 | 20850 |
| 1737153600 | 0.26 | 0.02 | 8.33 | 0.245 | 0.26 | 0.235 | 366789 |
| 1737067200 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 154800 |
| 1736980800 | 0.24 | -0.01 | -4.00 | 0.245 | 0.25 | 0.24 | 250647 |
| 1736894400 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.25 | 212000 |
| 1736808000 | 0.255 | 0.005 | 2.00 | 0.265 | 0.265 | 0.255 | 91366 |
| 1736548800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 140340 |
| 1736462400 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 218097 |
| 1736376000 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.24 | 140670 |
| 1736289600 | 0.26 | -0.025 | -8.77 | 0.27 | 0.275 | 0.26 | 167503 |
| 1736203200 | 0.2849999 | 0.0249999 | 9.62 | 0.255 | 0.2849999 | 0.255 | 401274 |
| 1735944000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.25 | 238700 |
| 1735857600 | 0.265 | -0.005 | -1.85 | 0.275 | 0.2849999 | 0.265 | 121925 |
| 1735684800 | 0.27 | -0.01 | -3.57 | 0.275 | 0.2849999 | 0.27 | 442531 |
| 1735598400 | 0.28 | 0.005 | 1.82 | 0.28 | 0.2849999 | 0.27 | 161707 |
| 1735339200 | 0.275 | 0.005 | 1.85 | 0.28 | 0.28 | 0.275 | 140024 |
| 1735069200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 17000 |
| 1734993600 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.265 | 136649 |
| 1734734400 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.26 | 196696 |
| 1734648000 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 60110 |
| 1734561600 | 0.27 | 0 | 0.00 | 0.265 | 0.275 | 0.26 | 176300 |
| 1734475200 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.27 | 88800 |
| 1734388800 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.26 | 359674 |
| 1734129600 | 0.275 | -0.02 | -6.78 | 0.295 | 0.295 | 0.26 | 281747 |
| 1734043200 | 0.295 | -0.01 | -3.28 | 0.305 | 0.305 | 0.29 | 329575 |
| 1733956800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.3 | 145222 |
| 1733870400 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 522455 |
| 1733784000 | 0.315 | 0 | 0.00 | 0.335 | 0.335 | 0.315 | 175659 |
| 1733524800 | 0.315 | -0.01 | -3.08 | 0.335 | 0.335 | 0.315 | 294803 |
| 1733438400 | 0.325 | -0.015 | -4.41 | 0.325 | 0.325 | 0.325 | 3000 |
| 1733352000 | 0.34 | 0.01 | 3.03 | 0.32 | 0.3449999 | 0.315 | 439127 |
| 1733265600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.31 | 228500 |
| 1733179200 | 0.335 | 0.035 | 11.67 | 0.295 | 0.34 | 0.295 | 881845 |
| 1732920000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.31 | 0.295 | 287555 |
| 1732833600 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.3 | 144500 |
| 1732747200 | 0.32 | -0.015 | -4.48 | 0.325 | 0.325 | 0.32 | 160377 |
| 1732660800 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.325 | 408020 |
| 1732574400 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 194753 |
| 1732315200 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.315 | 309831 |
| 1732228800 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 62968 |
| 1732142400 | 0.325 | 0 | 0.00 | 0.33 | 0.335 | 0.32 | 899300 |
| 1732056000 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 208301 |
| 1731969600 | 0.32 | 0.02 | 6.67 | 0.3 | 0.325 | 0.3 | 337950 |
| 1731710400 | 0.3 | 0.005 | 1.69 | 0.3 | 0.315 | 0.3 | 144490 |
| 1731624000 | 0.295 | 0 | 0.00 | 0.295 | 0.315 | 0.29 | 282208 |
| 1731537600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 388134 |
| 1731451200 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 390400 |
| 1731364800 | 0.305 | -0.035 | -10.29 | 0.335 | 0.335 | 0.29 | 493664 |
| 1731105600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 842612 |
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
