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 | 0.07 | 7.95454545455 | 0.88 | 0.99 | 0.85 | 172533 | 0.94664458 | CS |
| 4 | 0.16 | 20.253164557 | 0.79 | 0.99 | 0.69 | 271560 | 0.8137635 | CS |
| 12 | 0.66 | 227.586206897 | 0.29 | 0.99 | 0.275 | 256819 | 0.65461138 | CS |
| 26 | 0.585 | 160.273972603 | 0.365 | 0.99 | 0.275 | 149965 | 0.57734882 | CS |
| 52 | 0.76 | 400 | 0.19 | 0.99 | 0.18 | 102740 | 0.50115964 | CS |
| 156 | -0.43 | -31.1594202899 | 1.38 | 1.38 | 0.12 | 56841 | 0.45668125 | CS |
| 260 | -0.43 | -31.1594202899 | 1.38 | 1.38 | 0.12 | 56841 | 0.45668125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.95 | -0.02 | -2.06 | 0.96 | 0.96 | 0.92 | 63186 |
| 1741815600 | 0.97 | 0.03 | 3.19 | 0.94 | 0.97 | 0.89 | 158094 |
| 1741729200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.92 | 125625 |
| 1741642800 | 0.95 | -0.03 | -3.06 | 0.97 | 0.99 | 0.92 | 193344 |
| 1741387200 | 0.98 | 0.12 | 13.95 | 0.86 | 0.98 | 0.86 | 249201 |
| 1741300800 | 0.86 | -0.01 | -1.15 | 0.88 | 0.89 | 0.85 | 136403 |
| 1741214400 | 0.87 | 0.07 | 8.75 | 0.8 | 0.87 | 0.8 | 186378 |
| 1741128000 | 0.8 | 0.01 | 1.27 | 0.76 | 0.81 | 0.76 | 574680 |
| 1741041600 | 0.79 | 0 | 0.00 | 0.8 | 0.8199999 | 0.79 | 349704 |
| 1740782400 | 0.79 | 0.02 | 2.60 | 0.75 | 0.79 | 0.73 | 428344 |
| 1740696000 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.74 | 385254 |
| 1740609600 | 0.78 | 0 | 0.00 | 0.77 | 0.79 | 0.74 | 502009 |
| 1740523200 | 0.78 | 0.08 | 11.43 | 0.7 | 0.79 | 0.7 | 355173 |
| 1740436800 | 0.7 | -0.04 | -5.41 | 0.75 | 0.75 | 0.6899999 | 81568 |
| 1740177600 | 0.74 | -0.04 | -5.13 | 0.78 | 0.79 | 0.74 | 213823 |
| 1740091200 | 0.78 | -0.01 | -1.27 | 0.78 | 0.8 | 0.77 | 171660 |
| 1740004800 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8 | 0.77 | 122090 |
| 1739918400 | 0.78 | -0.01 | -1.27 | 0.78 | 0.79 | 0.77 | 200675 |
| 1739572800 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8 | 0.75 | 240175 |
| 1739486400 | 0.8 | -0.02 | -2.44 | 0.79 | 0.8199999 | 0.76 | 485436 |
| 1739400000 | 0.8199999 | 0.2299999 | 38.98 | 0.84 | 0.9 | 0.76 | 1937334 |
| 1739313600 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.59 | 92432 |
| 1739227200 | 0.62 | 0.04 | 6.90 | 0.6 | 0.63 | 0.6 | 76113 |
| 1738968000 | 0.58 | 0.03 | 5.45 | 0.56 | 0.6 | 0.56 | 92850 |
| 1738881600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.59 | 0.54 | 113251 |
| 1738795200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 66501 |
| 1738708800 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.53 | 58539 |
| 1738622400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 37547 |
| 1738363200 | 0.5699999 | 0.0499999 | 9.62 | 0.53 | 0.5699999 | 0.53 | 176795 |
| 1738276800 | 0.52 | -0.06 | -10.34 | 0.58 | 0.6 | 0.52 | 235691 |
| 1738190400 | 0.58 | -0.03 | -4.92 | 0.61 | 0.63 | 0.5699999 | 134072 |
| 1738104000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 140719 |
| 1738017600 | 0.63 | 0.03 | 5.00 | 0.62 | 0.68 | 0.6 | 513780 |
| 1737758400 | 0.6 | 0.04 | 7.14 | 0.54 | 0.66 | 0.54 | 513773 |
| 1737672000 | 0.56 | 0.04 | 7.69 | 0.53 | 0.5699999 | 0.52 | 140904 |
| 1737585600 | 0.52 | -0.06 | -10.34 | 0.5699999 | 0.5699999 | 0.52 | 248303 |
| 1737499200 | 0.58 | 0.07 | 13.73 | 0.52 | 0.6 | 0.51 | 356109 |
| 1737412800 | 0.51 | -0.01 | -1.92 | 0.495 | 0.61 | 0.48 | 611302 |
| 1737153600 | 0.52 | 0.08 | 18.18 | 0.46 | 0.55 | 0.45 | 900593 |
| 1737067200 | 0.44 | 0.125 | 39.68 | 0.37 | 0.51 | 0.37 | 1967543 |
| 1736980800 | 0.315 | -0.005 | -1.56 | 0.335 | 0.34 | 0.315 | 40313 |
| 1736894400 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.3 | 168239 |
| 1736808000 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 93500 |
| 1736548800 | 0.31 | 0.01 | 3.33 | 0.315 | 0.315 | 0.305 | 53600 |
| 1736462400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 64500 |
| 1736376000 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 5766 |
| 1736289600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 2523 |
| 1736203200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 43000 |
| 1735944000 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.29 | 57000 |
| 1735857600 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.2849999 | 12130 |
| 1735684800 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 12500 |
| 1735598400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 6400 |
| 1735339200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 60294 |
| 1735069200 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 21500 |
| 1734993600 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.275 | 58012 |
| 1734734400 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 22000 |
| 1734648000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.295 | 0.28 | 86793 |
| 1734561600 | 0.29 | 0 | 0.00 | 0.325 | 0.325 | 0.29 | 273694 |
| 1734475200 | 0.29 | -0.01 | -3.33 | 0.305 | 0.31 | 0.29 | 75000 |
| 1734388800 | 0.3 | -0.005 | -1.64 | 0.315 | 0.32 | 0.3 | 142911 |
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
