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 | -0.16 | -22.8571428571 | 0.7 | 0.7 | 0.53 | 304211 | 0.63271087 | CS |
| 4 | -0.2 | -27.027027027 | 0.74 | 0.77 | 0.44 | 251095 | 0.58506169 | CS |
| 12 | -0.5 | -48.0769230769 | 1.04 | 1.08 | 0.44 | 113641 | 0.6318792 | CS |
| 26 | 0.12 | 28.5714285714 | 0.42 | 1.08 | 0.405 | 66347 | 0.6745534 | CS |
| 52 | -0.2 | -27.027027027 | 0.74 | 1.08 | 0.295 | 43510 | 0.68944132 | CS |
| 156 | -0.1 | -15.625 | 0.64 | 1.42 | 0.295 | 18537 | 0.72775069 | CS |
| 260 | -0.14 | -20.5882352941 | 0.68 | 1.42 | 0.295 | 18575 | 0.72739282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 0.54 | -0.05 | -8.47 | 0.58 | 0.58 | 0.54 | 84000 |
| 1738190400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.54 | 132500 |
| 1738104000 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.53 | 410380 |
| 1738017600 | 0.59 | -0.06 | -9.23 | 0.64 | 0.64 | 0.55 | 211345 |
| 1737758400 | 0.65 | -0.05 | -7.14 | 0.6899999 | 0.6899999 | 0.62 | 387717 |
| 1737672000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 379115 |
| 1737585600 | 0.7 | 0.2 | 40.00 | 0.52 | 0.7 | 0.51 | 773597 |
| 1737499200 | 0.5 | 0.03 | 6.38 | 0.49 | 0.5 | 0.46 | 373300 |
| 1737412800 | 0.47 | -0.005 | -1.05 | 0.45 | 0.47 | 0.44 | 533100 |
| 1737153600 | 0.475 | -0.015 | -3.06 | 0.5 | 0.51 | 0.475 | 300721 |
| 1737067200 | 0.49 | -0.04 | -7.55 | 0.5 | 0.5 | 0.455 | 691000 |
| 1736980800 | 0.53 | -0.07 | -11.67 | 0.5699999 | 0.5699999 | 0.52 | 143543 |
| 1736894400 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.59 | 68586 |
| 1736808000 | 0.58 | -0.06 | -9.38 | 0.63 | 0.63 | 0.58 | 107000 |
| 1736548800 | 0.64 | 0.04 | 6.67 | 0.62 | 0.64 | 0.6 | 86500 |
| 1736462400 | 0.6 | -0.03 | -4.76 | 0.64 | 0.65 | 0.6 | 82180 |
| 1736376000 | 0.63 | -0.07 | -10.00 | 0.7 | 0.7 | 0.62 | 88000 |
| 1736289600 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 44093 |
| 1736203200 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.65 | 94818 |
| 1735944000 | 0.6899999 | 0 | 0.00 | 0.72 | 0.72 | 0.63 | 47800 |
| 1735857600 | 0.6899999 | -0.05 | -6.76 | 0.74 | 0.77 | 0.6899999 | 66606 |
| 1735684800 | 0.74 | 0.11 | 17.46 | 0.64 | 0.79 | 0.64 | 149685 |
| 1735598400 | 0.63 | -0.04 | -5.97 | 0.66 | 0.66 | 0.63 | 9500 |
| 1735339200 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.65 | 19610 |
| 1735069200 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.67 | 11000 |
| 1734993600 | 0.7 | 0 | 0.00 | 0.68 | 0.7 | 0.66 | 40150 |
| 1734734400 | 0.7 | 0.03 | 4.48 | 0.66 | 0.7 | 0.63 | 51500 |
| 1734648000 | 0.67 | -0.02 | -2.90 | 0.73 | 0.73 | 0.65 | 46258 |
| 1734561600 | 0.6899999 | 0.1299999 | 23.21 | 0.56 | 0.72 | 0.56 | 246069 |
| 1734475200 | 0.56 | -0.01 | -1.75 | 0.55 | 0.58 | 0.54 | 32500 |
| 1734388800 | 0.5699999 | -0.02 | -3.39 | 0.61 | 0.61 | 0.55 | 23252 |
| 1734129600 | 0.59 | -0.04 | -6.35 | 0.63 | 0.63 | 0.59 | 20500 |
| 1734043200 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 7000 |
| 1733956800 | 0.63 | -0.02 | -3.08 | 0.67 | 0.67 | 0.63 | 76000 |
| 1733870400 | 0.65 | -0.02 | -2.99 | 0.68 | 0.6899999 | 0.65 | 31650 |
| 1733784000 | 0.67 | -0.07 | -9.46 | 0.74 | 0.74 | 0.66 | 41682 |
| 1733524800 | 0.74 | 0.02 | 2.78 | 0.75 | 0.75 | 0.74 | 6951 |
| 1733438400 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.72 | 2100 |
| 1733352000 | 0.74 | 0.03 | 4.23 | 0.75 | 0.75 | 0.7 | 5010 |
| 1733265600 | 0.71 | -0.11 | -13.41 | 0.8199999 | 0.8199999 | 0.71 | 53807 |
| 1733179200 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.79 | 29095 |
| 1732920000 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.83 | 37500 |
| 1732833600 | 0.86 | 0 | 0.00 | 0.87 | 0.89 | 0.85 | 29022 |
| 1732747200 | 0.86 | -0.04 | -4.44 | 0.9 | 0.9 | 0.86 | 22510 |
| 1732660800 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.88 | 43000 |
| 1732574400 | 0.92 | -0.02 | -2.13 | 0.92 | 0.94 | 0.9 | 13505 |
| 1732315200 | 0.94 | 0.04 | 4.44 | 0.9 | 0.94 | 0.9 | 7000 |
| 1732228800 | 0.9 | -0.04 | -4.26 | 0.93 | 0.95 | 0.89 | 39550 |
| 1732142400 | 0.94 | 0.03 | 3.30 | 0.94 | 0.94 | 0.94 | 1000 |
| 1732056000 | 0.91 | -0.04 | -4.21 | 0.98 | 0.98 | 0.91 | 33500 |
| 1731969600 | 0.95 | -0.04 | -4.04 | 0.98 | 0.98 | 0.95 | 16100 |
| 1731710400 | 0.99 | 0.01 | 1.02 | 0.97 | 0.99 | 0.92 | 21000 |
| 1731624000 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.98 | 6698 |
| 1731537600 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.95 | 10900 |
| 1731451200 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.9 | 18500 |
| 1731364800 | 1 | -0.08 | -7.41 | 1.08 | 1.08 | 0.92 | 81429 |
| 1731105600 | 1.08 | 0.04 | 3.85 | 1.05 | 1.08 | 1.04 | 84500 |
| 1731019200 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 0.98 | 86597 |
| 1730932800 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 42000 |
| 1730846400 | 1 | 0.05 | 5.26 | 0.98 | 1 | 0.93 | 116000 |
| 1730760000 | 0.95 | -0.03 | -3.06 | 0.98 | 0.98 | 0.9 | 13845 |
| 1730497200 | 0.98 | 0.08 | 8.89 | 0.94 | 0.98 | 0.92 | 43200 |
| 1730410800 | 0.9 | 0.02 | 2.27 | 0.91 | 0.91 | 0.89 | 27000 |
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
