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 | -2.32558139535 | 0.215 | 0.22 | 0.17 | 131362 | 0.20301487 | CS |
| 4 | -0.04 | -16 | 0.25 | 0.265 | 0.17 | 86387 | 0.22359316 | CS |
| 12 | -0.095 | -31.1475409836 | 0.305 | 0.385 | 0.17 | 155855 | 0.28774167 | CS |
| 26 | -0.06 | -22.2222222222 | 0.27 | 0.385 | 0.17 | 149566 | 0.29895002 | CS |
| 52 | 0.02 | 10.5263157895 | 0.19 | 0.385 | 0.145 | 140835 | 0.26496341 | CS |
| 156 | -0.2 | -48.7804878049 | 0.41 | 0.49 | 0.095 | 138685 | 0.21907195 | CS |
| 260 | 0.1 | 90.9090909091 | 0.11 | 0.88 | 0.07 | 191043 | 0.34492695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.21 | 0.015 | 7.69 | 0.175 | 0.215 | 0.175 | 102543 |
| 1734648000 | 0.195 | 0.005 | 2.63 | 0.19 | 0.195 | 0.17 | 233940 |
| 1734561600 | 0.19 | -0.02 | -9.52 | 0.2 | 0.2049999 | 0.19 | 109151 |
| 1734475200 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.2049999 | 92875 |
| 1734388800 | 0.215 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 73984 |
| 1734129600 | 0.215 | -0.005 | -2.27 | 0.215 | 0.215 | 0.215 | 146860 |
| 1734043200 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 135000 |
| 1733956800 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 29660 |
| 1733870400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 13750 |
| 1733784000 | 0.23 | 0.005 | 2.22 | 0.225 | 0.235 | 0.225 | 29772 |
| 1733524800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 3700 |
| 1733438400 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 24649 |
| 1733352000 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 127459 |
| 1733265600 | 0.23 | -0.005 | -2.13 | 0.225 | 0.23 | 0.225 | 77213 |
| 1733179200 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.22 | 165976 |
| 1732920000 | 0.245 | 0 | 0.00 | 0.255 | 0.265 | 0.245 | 114473 |
| 1732833600 | 0.245 | 0 | 0.00 | 0.245 | 0.255 | 0.245 | 28680 |
| 1732747200 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 13485 |
| 1732660800 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.24 | 112931 |
| 1732574400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 175697 |
| 1732315200 | 0.25 | -0.005 | -1.96 | 0.25 | 0.255 | 0.25 | 18480 |
| 1732228800 | 0.255 | -0.005 | -1.92 | 0.255 | 0.26 | 0.255 | 24254 |
| 1732142400 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.25 | 17277 |
| 1732056000 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.245 | 214293 |
| 1731969600 | 0.27 | 0.03 | 12.50 | 0.245 | 0.275 | 0.245 | 422792 |
| 1731710400 | 0.24 | 0.005 | 2.13 | 0.235 | 0.245 | 0.235 | 139972 |
| 1731624000 | 0.235 | 0.01 | 4.44 | 0.225 | 0.24 | 0.225 | 209802 |
| 1731537600 | 0.225 | -0.005 | -2.17 | 0.225 | 0.24 | 0.225 | 85458 |
| 1731451200 | 0.23 | -0.01 | -4.17 | 0.24 | 0.245 | 0.225 | 224996 |
| 1731364800 | 0.24 | -0.035 | -12.73 | 0.265 | 0.27 | 0.24 | 512642 |
| 1731105600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.265 | 156366 |
| 1731019200 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 182958 |
| 1730932800 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.3 | 0.27 | 356699 |
| 1730846400 | 0.3 | -0.015 | -4.76 | 0.315 | 0.32 | 0.3 | 165750 |
| 1730760000 | 0.315 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 130900 |
| 1730497200 | 0.315 | 0.005 | 1.61 | 0.31 | 0.32 | 0.31 | 168937 |
| 1730410800 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.295 | 271294 |
| 1730324400 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.315 | 182267 |
| 1730238000 | 0.34 | 0.015 | 4.62 | 0.32 | 0.34 | 0.32 | 128503 |
| 1730151600 | 0.325 | 0.025 | 8.33 | 0.315 | 0.33 | 0.315 | 160753 |
| 1729892400 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 265437 |
| 1729806000 | 0.32 | 0 | 0.00 | 0.31 | 0.33 | 0.31 | 221633 |
| 1729719600 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.31 | 322860 |
| 1729633200 | 0.33 | 0.01 | 3.13 | 0.325 | 0.34 | 0.315 | 377328 |
| 1729546800 | 0.32 | -0.06 | -15.79 | 0.385 | 0.385 | 0.315 | 817373 |
| 1729287600 | 0.38 | 0.0350001 | 10.14 | 0.3449999 | 0.38 | 0.34 | 302599 |
| 1729201200 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.36 | 0.34 | 117977 |
| 1729114800 | 0.335 | -0.01 | -2.90 | 0.335 | 0.35 | 0.335 | 64436 |
| 1729028400 | 0.3449999 | -0.01 | -2.82 | 0.3449999 | 0.35 | 0.33 | 168031 |
| 1728682800 | 0.355 | 0.025 | 7.58 | 0.32 | 0.355 | 0.32 | 251110 |
| 1728596400 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.31 | 226811 |
| 1728510000 | 0.315 | 0.005 | 1.61 | 0.3 | 0.315 | 0.3 | 89060 |
| 1728423600 | 0.31 | -0.02 | -6.06 | 0.32 | 0.32 | 0.31 | 22765 |
| 1728337200 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 117653 |
| 1728078000 | 0.325 | 0.005 | 1.56 | 0.315 | 0.325 | 0.315 | 97329 |
| 1727991600 | 0.32 | 0.005 | 1.59 | 0.29 | 0.32 | 0.29 | 22835 |
| 1727905200 | 0.315 | 0.02 | 6.78 | 0.295 | 0.315 | 0.29 | 61150 |
| 1727818800 | 0.295 | 0 | 0.00 | 0.3 | 0.315 | 0.29 | 54182 |
| 1727732400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.2849999 | 33692 |
| 1727473200 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.29 | 77546 |
| 1727386800 | 0.305 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 36438 |
| 1727300400 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 24373 |
| 1727214000 | 0.305 | -0.025 | -7.58 | 0.32 | 0.325 | 0.295 | 659353 |
| 1727127600 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 118220 |
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
