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 | 0.09 | 18.75 | 0.48 | 0.63 | 0.475 | 396063 | 0.55031916 | CS |
| 4 | 0.19 | 50 | 0.38 | 0.63 | 0.335 | 257868 | 0.4450387 | CS |
| 12 | 0.145 | 34.1176470588 | 0.425 | 0.63 | 0.33 | 181642 | 0.42211878 | CS |
| 26 | 0.125 | 28.0898876404 | 0.445 | 0.74 | 0.33 | 174521 | 0.45370565 | CS |
| 52 | -0.12 | -17.3913043478 | 0.69 | 1.05 | 0.33 | 157326 | 0.56068042 | CS |
| 156 | -0.78 | -57.7777777778 | 1.35 | 3.03 | 0.33 | 271204 | 1.61117466 | CS |
| 260 | 0.22 | 62.8571428571 | 0.35 | 3.03 | 0.17 | 249231 | 1.45065127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.5699999 | 0.0399999 | 7.55 | 0.53 | 0.58 | 0.5 | 212584 |
| 1739486400 | 0.53 | 0.02 | 3.92 | 0.495 | 0.53 | 0.495 | 74016 |
| 1739400000 | 0.51 | -0.05 | -8.93 | 0.53 | 0.53 | 0.49 | 191986 |
| 1739313600 | 0.56 | -0.04 | -6.67 | 0.6 | 0.61 | 0.54 | 288776 |
| 1739227200 | 0.6 | 0.105 | 21.21 | 0.5699999 | 0.63 | 0.55 | 812462 |
| 1738968000 | 0.495 | 0.045 | 10.00 | 0.48 | 0.5 | 0.475 | 613074 |
| 1738881600 | 0.45 | 0.07 | 18.42 | 0.395 | 0.46 | 0.39 | 652412 |
| 1738795200 | 0.38 | 0.02 | 5.56 | 0.36 | 0.39 | 0.36 | 235680 |
| 1738708800 | 0.36 | 0.02 | 5.88 | 0.34 | 0.36 | 0.34 | 57348 |
| 1738622400 | 0.34 | -0.005 | -1.45 | 0.335 | 0.3449999 | 0.335 | 89943 |
| 1738363200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.3449999 | 71400 |
| 1738276800 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 84008 |
| 1738190400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 57595 |
| 1738104000 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.335 | 148844 |
| 1738017600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.34 | 300108 |
| 1737758400 | 0.36 | 0.01 | 2.86 | 0.36 | 0.38 | 0.355 | 376615 |
| 1737672000 | 0.35 | -0.005 | -1.41 | 0.365 | 0.365 | 0.35 | 181593 |
| 1737585600 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.355 | 282839 |
| 1737499200 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.36 | 167633 |
| 1737412800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.375 | 218456 |
| 1737153600 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.37 | 252578 |
| 1737067200 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.375 | 65587 |
| 1736980800 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.395 | 129893 |
| 1736894400 | 0.405 | 0.005 | 1.25 | 0.405 | 0.445 | 0.39 | 117276 |
| 1736808000 | 0.4 | -0.025 | -5.88 | 0.43 | 0.43 | 0.4 | 36527 |
| 1736548800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 9966 |
| 1736462400 | 0.43 | -0.03 | -6.52 | 0.425 | 0.445 | 0.4099999 | 116564 |
| 1736376000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.455 | 49157 |
| 1736289600 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.445 | 151941 |
| 1736203200 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.455 | 78682 |
| 1735944000 | 0.48 | 0.03 | 6.67 | 0.475 | 0.5 | 0.455 | 211931 |
| 1735857600 | 0.45 | 0.05 | 12.50 | 0.395 | 0.45 | 0.395 | 299940 |
| 1735684800 | 0.4 | 0.03 | 8.11 | 0.375 | 0.4 | 0.375 | 131490 |
| 1735598400 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.37 | 80497 |
| 1735339200 | 0.385 | 0.015 | 4.05 | 0.39 | 0.39 | 0.375 | 97858 |
| 1735069200 | 0.37 | -0.01 | -2.63 | 0.395 | 0.395 | 0.37 | 114490 |
| 1734993600 | 0.38 | -0.02 | -5.00 | 0.385 | 0.385 | 0.355 | 150847 |
| 1734734400 | 0.4 | 0.02 | 5.26 | 0.37 | 0.4 | 0.37 | 114362 |
| 1734648000 | 0.38 | 0.015 | 4.11 | 0.38 | 0.4 | 0.37 | 130504 |
| 1734561600 | 0.365 | 0.015 | 4.29 | 0.3449999 | 0.375 | 0.33 | 647269 |
| 1734475200 | 0.35 | -0.01 | -2.78 | 0.355 | 0.36 | 0.35 | 182260 |
| 1734388800 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.355 | 103000 |
| 1734129600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.365 | 195512 |
| 1734043200 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.375 | 286416 |
| 1733956800 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.38 | 59073 |
| 1733870400 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.385 | 60400 |
| 1733784000 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.385 | 100431 |
| 1733524800 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.38 | 124180 |
| 1733438400 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.38 | 28148 |
| 1733352000 | 0.38 | -0.02 | -5.00 | 0.39 | 0.395 | 0.38 | 122658 |
| 1733265600 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.395 | 81637 |
| 1733179200 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.4099999 | 0.39 | 196207 |
| 1732920000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 45746 |
| 1732833600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.4099999 | 0.405 | 52500 |
| 1732747200 | 0.405 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 72799 |
| 1732660800 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 402749 |
| 1732574400 | 0.4099999 | -0.03 | -6.82 | 0.455 | 0.455 | 0.4099999 | 183134 |
| 1732315200 | 0.44 | -0.01 | -2.22 | 0.425 | 0.465 | 0.42 | 164573 |
| 1732228800 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 183850 |
| 1732142400 | 0.44 | 0.0300001 | 7.32 | 0.405 | 0.45 | 0.405 | 251696 |
| 1732056000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.425 | 0.4 | 216450 |
| 1731969600 | 0.405 | -0.03 | -6.90 | 0.43 | 0.43 | 0.4 | 118733 |
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
