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 | -0.04 | -6.89655172414 | 0.58 | 0.6 | 0.53 | 25127 | 0.55886712 | CS |
| 4 | -0.14 | -20.5882352941 | 0.68 | 0.7 | 0.53 | 29115 | 0.6245329 | CS |
| 12 | -0.26 | -32.5 | 0.8 | 0.89 | 0.53 | 29024 | 0.72372047 | CS |
| 26 | -0.06 | -10 | 0.6 | 0.95 | 0.415 | 57846 | 0.72006219 | CS |
| 52 | 0.095 | 21.3483146067 | 0.445 | 0.98 | 0.415 | 60475 | 0.680095 | CS |
| 156 | 0.215 | 66.1538461538 | 0.325 | 6.98 | 0.255 | 141983 | 0.9797188 | CS |
| 260 | 0.2 | 58.8235294118 | 0.34 | 6.98 | 0.255 | 149639 | 0.93580442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 3931 |
| 1734993600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 37983 |
| 1734734400 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.54 | 12334 |
| 1734648000 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.58 | 0.54 | 19371 |
| 1734561600 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.53 | 34598 |
| 1734475200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.6 | 0.56 | 21349 |
| 1734388800 | 0.58 | -0.04 | -6.45 | 0.64 | 0.64 | 0.58 | 36315 |
| 1734129600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 3877 |
| 1734043200 | 0.62 | 0.02 | 3.33 | 0.62 | 0.63 | 0.62 | 7885 |
| 1733956800 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.58 | 15186 |
| 1733870400 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 35905 |
| 1733784000 | 0.62 | -0.03 | -4.62 | 0.64 | 0.65 | 0.62 | 33540 |
| 1733524800 | 0.65 | -0.03 | -4.41 | 0.65 | 0.67 | 0.64 | 88815 |
| 1733438400 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.66 | 28354 |
| 1733352000 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 69441 |
| 1733265600 | 0.66 | -0.01 | -1.49 | 0.66 | 0.68 | 0.66 | 46432 |
| 1733179200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 37011 |
| 1732920000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 11150 |
| 1732833600 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 6589 |
| 1732747200 | 0.68 | 0.01 | 1.49 | 0.66 | 0.6899999 | 0.66 | 12443 |
| 1732660800 | 0.67 | -0.03 | -4.29 | 0.68 | 0.6899999 | 0.66 | 23714 |
| 1732574400 | 0.7 | -0.01 | -1.41 | 0.67 | 0.7 | 0.67 | 32113 |
| 1732315200 | 0.71 | 0.01 | 1.43 | 0.67 | 0.71 | 0.67 | 63323 |
| 1732228800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 22169 |
| 1732142400 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.68 | 29055 |
| 1732056000 | 0.73 | 0.03 | 4.29 | 0.71 | 0.73 | 0.66 | 56158 |
| 1731969600 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.7 | 29175 |
| 1731710400 | 0.72 | -0.02 | -2.70 | 0.74 | 0.75 | 0.72 | 15205 |
| 1731624000 | 0.74 | 0.03 | 4.23 | 0.7 | 0.74 | 0.7 | 14161 |
| 1731537600 | 0.71 | -0.05 | -6.58 | 0.73 | 0.73 | 0.71 | 27527 |
| 1731451200 | 0.76 | -0.01 | -1.30 | 0.76 | 0.76 | 0.73 | 32617 |
| 1731364800 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.73 | 53769 |
| 1731105600 | 0.77 | -0.02 | -2.53 | 0.78 | 0.8 | 0.77 | 15114 |
| 1731019200 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.77 | 42732 |
| 1730932800 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.76 | 31033 |
| 1730846400 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.75 | 12212 |
| 1730760000 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.73 | 16601 |
| 1730497200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 556 |
| 1730410800 | 0.73 | 0.01 | 1.39 | 0.71 | 0.73 | 0.71 | 4412 |
| 1730324400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 14552 |
| 1730238000 | 0.72 | 0 | 0.00 | 0.75 | 0.75 | 0.72 | 12354 |
| 1730151600 | 0.72 | -0.03 | -4.00 | 0.71 | 0.75 | 0.7 | 36076 |
| 1729892400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.7 | 60438 |
| 1729806000 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.74 | 46930 |
| 1729719600 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.75 | 25815 |
| 1729633200 | 0.79 | -0.02 | -2.47 | 0.8 | 0.81 | 0.79 | 10289 |
| 1729546800 | 0.81 | -0.02 | -2.41 | 0.8 | 0.83 | 0.8 | 17106 |
| 1729287600 | 0.83 | 0.03 | 3.75 | 0.8 | 0.83 | 0.8 | 12188 |
| 1729201200 | 0.8 | -0.04 | -4.76 | 0.83 | 0.83 | 0.8 | 27107 |
| 1729114800 | 0.84 | 0 | 0.00 | 0.84 | 0.85 | 0.83 | 75966 |
| 1729028400 | 0.84 | -0.01 | -1.18 | 0.83 | 0.85 | 0.83 | 37400 |
| 1728682800 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.83 | 13898 |
| 1728596400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.8199999 | 80763 |
| 1728510000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1728423600 | 0.85 | -0.04 | -4.49 | 0.88 | 0.88 | 0.85 | 20682 |
| 1728337200 | 0.89 | 0.0700001 | 8.54 | 0.8199999 | 0.89 | 0.8199999 | 38104 |
| 1728078000 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.78 | 28357 |
| 1727991600 | 0.81 | 0.03 | 3.85 | 0.79 | 0.8199999 | 0.79 | 23146 |
| 1727905200 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8199999 | 0.78 | 12115 |
| 1727818800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.76 | 19034 |
| 1727732400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1727473200 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.75 | 15014 |
| 1727386800 | 0.78 | -0.01 | -1.27 | 0.76 | 0.87 | 0.76 | 105158 |
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
