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 | -2.77777777778 | 0.18 | 0.19 | 0.17 | 41125 | 0.17863222 | CS |
| 4 | -0.025 | -12.5 | 0.2 | 0.23 | 0.17 | 101581 | 0.19248472 | CS |
| 12 | -0.205 | -53.9473684211 | 0.38 | 0.38 | 0.17 | 65181 | 0.23606845 | CS |
| 26 | 0 | 0 | 0.175 | 0.45 | 0.15 | 85552 | 0.26105851 | CS |
| 52 | -0.145 | -45.3125 | 0.32 | 0.45 | 0.15 | 60189 | 0.26064909 | CS |
| 156 | -1.625 | -90.2777777778 | 1.8 | 1.8 | 0.15 | 56430 | 0.52564056 | CS |
| 260 | 0.025 | 16.6666666667 | 0.15 | 2.07 | 0.125 | 95057 | 0.82582311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 24500 |
| 1745530800 | 0.175 | -0.005 | -2.78 | 0.17 | 0.175 | 0.17 | 53000 |
| 1745444400 | 0.18 | 0.005 | 2.86 | 0.18 | 0.18 | 0.17 | 64000 |
| 1745358000 | 0.175 | -0.015 | -7.89 | 0.19 | 0.19 | 0.175 | 29000 |
| 1745271600 | 0.19 | 0.01 | 5.56 | 0.18 | 0.19 | 0.18 | 18500 |
| 1744926000 | 0.18 | -0.01 | -5.26 | 0.18 | 0.2 | 0.17 | 311866 |
| 1744839600 | 0.19 | 0.005 | 2.70 | 0.195 | 0.195 | 0.185 | 35000 |
| 1744753200 | 0.185 | -0.005 | -2.63 | 0.185 | 0.21 | 0.185 | 124000 |
| 1744666800 | 0.19 | -0.01 | -5.00 | 0.185 | 0.2 | 0.185 | 86906 |
| 1744407600 | 0.2 | 0.015 | 8.11 | 0.2 | 0.225 | 0.185 | 187600 |
| 1744321200 | 0.185 | 0 | 0.00 | 0.2 | 0.2 | 0.185 | 22500 |
| 1744234800 | 0.185 | 0 | 0.00 | 0.185 | 0.225 | 0.17 | 139512 |
| 1744148400 | 0.185 | -0.005 | -2.63 | 0.185 | 0.195 | 0.18 | 147000 |
| 1744062000 | 0.19 | -0.01 | -5.00 | 0.185 | 0.2 | 0.185 | 15500 |
| 1743802800 | 0.2 | 0.01 | 5.26 | 0.185 | 0.23 | 0.185 | 30000 |
| 1743716400 | 0.19 | -0.03 | -13.64 | 0.2 | 0.2 | 0.19 | 19000 |
| 1743630000 | 0.22 | 0.005 | 2.33 | 0.2049999 | 0.22 | 0.2049999 | 73000 |
| 1743543600 | 0.215 | 0.03 | 16.22 | 0.19 | 0.22 | 0.185 | 333700 |
| 1743457200 | 0.185 | -0.005 | -2.63 | 0.19 | 0.195 | 0.18 | 151837 |
| 1743198000 | 0.19 | -0.025 | -11.63 | 0.2 | 0.215 | 0.19 | 88111 |
| 1743111600 | 0.215 | 0.005 | 2.38 | 0.21 | 0.215 | 0.2 | 148000 |
| 1743025200 | 0.21 | -0.025 | -10.64 | 0.235 | 0.235 | 0.21 | 7500 |
| 1742938800 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.235 | 10500 |
| 1742852400 | 0.25 | -0.035 | -12.28 | 0.27 | 0.27 | 0.25 | 122000 |
| 1742593200 | 0.2849999 | -0.015 | -5.00 | 0.315 | 0.315 | 0.2849999 | 7500 |
| 1742506800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.27 | 51700 |
| 1742420400 | 0.29 | 0.03 | 11.54 | 0.255 | 0.295 | 0.255 | 110000 |
| 1742334000 | 0.26 | 0 | 0.00 | 0.26 | 0.28 | 0.26 | 79500 |
| 1742247600 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.23 | 84000 |
| 1741988400 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.255 | 3000 |
| 1741902000 | 0.265 | -0.005 | -1.85 | 0.305 | 0.305 | 0.255 | 108500 |
| 1741815600 | 0.27 | -0.06 | -18.18 | 0.32 | 0.32 | 0.24 | 251500 |
| 1741729200 | 0.33 | 0.02 | 6.45 | 0.325 | 0.34 | 0.325 | 11900 |
| 1741642800 | 0.31 | -0.02 | -6.06 | 0.3 | 0.325 | 0.3 | 25000 |
| 1741387200 | 0.33 | 0.015 | 4.76 | 0.3 | 0.33 | 0.3 | 5000 |
| 1741300800 | 0.315 | -0.005 | -1.56 | 0.35 | 0.35 | 0.315 | 15000 |
| 1741214400 | 0.32 | 0.03 | 10.34 | 0.27 | 0.34 | 0.25 | 90000 |
| 1741128000 | 0.29 | 0.05 | 20.83 | 0.28 | 0.33 | 0.28 | 20530 |
| 1741041600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 25500 |
| 1740782400 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.245 | 101000 |
| 1740696000 | 0.25 | -0.045 | -15.25 | 0.3 | 0.3 | 0.25 | 81692 |
| 1740609600 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.295 | 0.28 | 27000 |
| 1740523200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 7500 |
| 1740436800 | 0.29 | -0.025 | -7.94 | 0.29 | 0.29 | 0.275 | 15400 |
| 1740177600 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.315 | 6100 |
| 1740091200 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.3 | 22000 |
| 1740004800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 10000 |
| 1739918400 | 0.305 | -0.015 | -4.69 | 0.32 | 0.3449999 | 0.305 | 43995 |
| 1739572800 | 0.32 | 0.01 | 3.23 | 0.325 | 0.325 | 0.31 | 47128 |
| 1739486400 | 0.31 | -0.02 | -6.06 | 0.31 | 0.315 | 0.31 | 73681 |
| 1739400000 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 8000 |
| 1739313600 | 0.325 | -0.005 | -1.52 | 0.32 | 0.33 | 0.32 | 47367 |
| 1739227200 | 0.33 | -0.025 | -7.04 | 0.35 | 0.35 | 0.33 | 2500 |
| 1738968000 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.35 | 10500 |
| 1738881600 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 28000 |
| 1738795200 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.35 | 96500 |
| 1738708800 | 0.37 | 0.005 | 1.37 | 0.355 | 0.37 | 0.355 | 11000 |
| 1738622400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 22500 |
| 1738363200 | 0.37 | -0.025 | -6.33 | 0.38 | 0.38 | 0.37 | 12000 |
| 1738276800 | 0.395 | 0.01 | 2.60 | 0.4 | 0.4 | 0.395 | 5000 |
| 1738190400 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 15000 |
| 1738104000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.45 | 0.385 | 93500 |
| 1738017600 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.39 | 9500 |
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
